1,019.00
最后更新: 2025-09-26
| 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 | 993.00 | 1,030.00 | 990.00 | 1,019.00 | 0.2M |
| 2025-09-25 | 1,001.00 | 1,003.00 | 980.00 | 993.00 | 0.2M |
| 2025-09-24 | 1,046.00 | 1,046.00 | 1,001.00 | 1,001.00 | 0.3M |
| 2025-09-22 | 1,080.00 | 1,086.00 | 1,047.00 | 1,058.00 | 0.1M |
| 2025-09-19 | 1,043.00 | 1,080.00 | 1,031.00 | 1,067.00 | 0.3M |
| 2025-09-18 | 1,025.00 | 1,045.00 | 1,020.00 | 1,031.00 | 0.1M |
| 2025-09-17 | 1,063.00 | 1,064.00 | 1,020.00 | 1,020.00 | 0.4M |
| 2025-09-16 | 1,087.00 | 1,094.00 | 1,065.00 | 1,078.00 | 0.2M |
| 2025-09-12 | 1,127.00 | 1,127.00 | 1,104.00 | 1,106.00 | 0.2M |
| 2025-09-11 | 1,134.00 | 1,141.00 | 1,110.00 | 1,134.00 | 0.2M |
| 2025-09-10 | 1,121.00 | 1,146.00 | 1,109.00 | 1,134.00 | 0.2M |
| 2025-09-09 | 1,147.00 | 1,157.00 | 1,112.00 | 1,118.00 | 0.3M |
| 2025-09-08 | 1,114.00 | 1,151.00 | 1,095.00 | 1,133.00 | 0.4M |
| 2025-09-05 | 1,052.00 | 1,107.00 | 1,033.00 | 1,099.00 | 0.3M |
| 2025-09-04 | 1,012.00 | 1,035.00 | 1,011.00 | 1,033.00 | 0.2M |
| 2025-09-03 | 1,010.00 | 1,030.00 | 1,002.00 | 1,005.00 | 0.2M |
| 2025-09-02 | 1,059.00 | 1,066.00 | 1,016.00 | 1,020.00 | 0.2M |
| 2025-09-01 | 1,054.00 | 1,072.00 | 1,021.00 | 1,039.00 | 0.3M |
| 2025-08-29 | 1,065.00 | 1,087.00 | 1,046.00 | 1,068.00 | 0.3M |
| 2025-08-28 | 1,088.00 | 1,097.00 | 1,052.00 | 1,077.00 | 0.3M |
| 2025-08-27 | 1,140.00 | 1,145.00 | 1,096.00 | 1,100.00 | 0.3M |
| 2025-08-26 | 1,143.00 | 1,160.00 | 1,123.00 | 1,140.00 | 0.3M |
| 2025-08-25 | 1,190.00 | 1,212.00 | 1,152.00 | 1,155.00 | 0.3M |
| 2025-08-22 | 1,217.00 | 1,218.00 | 1,162.00 | 1,169.00 | 0.4M |
| 2025-08-21 | 1,181.00 | 1,217.00 | 1,171.00 | 1,204.00 | 0.3M |
| 2025-08-20 | 1,193.00 | 1,193.00 | 1,151.00 | 1,184.00 | 0.4M |
| 2025-08-19 | 1,233.00 | 1,247.00 | 1,185.00 | 1,194.00 | 1.0M |
| 2025-08-18 | 1,158.00 | 1,282.00 | 1,130.00 | 1,263.00 | 1.5M |
| 2025-08-15 | 1,110.00 | 1,130.00 | 1,076.00 | 1,098.00 | 0.6M |
| 2025-08-14 | 1,014.00 | 1,118.00 | 1,007.00 | 1,080.00 | 1.4M |
| 2025-08-13 | 972.00 | 979.00 | 960.00 | 969.00 | 0.4M |
| 2025-08-12 | 955.00 | 976.00 | 941.00 | 970.00 | 0.6M |
| 2025-08-08 | 955.00 | 969.00 | 946.00 | 956.00 | 0.2M |
| 2025-08-07 | 955.00 | 959.00 | 935.00 | 955.00 | 0.2M |
| 2025-08-06 | 931.00 | 957.00 | 917.00 | 947.00 | 0.3M |
| 2025-08-05 | 943.00 | 950.00 | 928.00 | 931.00 | 0.2M |
| 2025-08-04 | 890.00 | 947.00 | 890.00 | 938.00 | 0.4M |
| 2025-08-01 | 897.00 | 920.00 | 886.00 | 917.00 | 0.2M |
| 2025-07-31 | 888.00 | 904.00 | 880.00 | 904.00 | 0.1M |
| 2025-07-30 | 882.00 | 903.00 | 877.00 | 896.00 | 0.3M |
| 2025-07-29 | 880.00 | 883.00 | 861.00 | 873.00 | 0.2M |
| 2025-07-28 | 895.00 | 904.00 | 880.00 | 880.00 | 0.2M |
| 2025-07-25 | 880.00 | 917.00 | 848.00 | 882.00 | 0.8M |
| 2025-07-24 | 894.00 | 899.00 | 860.00 | 875.00 | 0.3M |
| 2025-07-23 | 834.00 | 866.00 | 833.00 | 865.00 | 0.3M |
| 2025-07-22 | 820.00 | 841.00 | 817.00 | 831.00 | 0.3M |
| 2025-07-18 | 800.00 | 802.00 | 787.00 | 791.00 | 0.1M |
| 2025-07-17 | 790.00 | 804.00 | 785.00 | 800.00 | 0.1M |
| 2025-07-16 | 780.00 | 801.00 | 770.00 | 790.00 | 0.1M |
| 2025-07-15 | 796.00 | 796.00 | 784.00 | 784.00 | 0.1M |
| 2025-07-14 | 806.00 | 811.00 | 789.00 | 797.00 | 0.1M |
| 2025-07-11 | 807.00 | 818.00 | 803.00 | 815.00 | 0.1M |
| 2025-07-10 | 811.00 | 811.00 | 788.00 | 807.00 | 0.1M |
| 2025-07-09 | 785.00 | 819.00 | 779.00 | 812.00 | 0.2M |
| 2025-07-08 | 758.00 | 782.00 | 754.00 | 780.00 | 0.1M |
| 2025-07-07 | 762.00 | 769.00 | 754.00 | 761.00 | 0.1M |
| 2025-07-04 | 765.00 | 770.00 | 755.00 | 761.00 | 0.1M |
| 2025-07-03 | 773.00 | 773.00 | 747.00 | 754.00 | 0.4M |
| 2025-07-02 | 793.00 | 804.00 | 780.00 | 786.00 | 0.3M |
| 2025-07-01 | 851.00 | 851.00 | 812.00 | 823.00 | 0.2M |
| 2025-06-30 | 840.00 | 867.00 | 834.00 | 854.00 | 0.4M |
| 2025-06-27 | 790.00 | 821.00 | 785.00 | 821.00 | 0.1M |
| 2025-06-26 | 787.00 | 800.00 | 781.00 | 790.00 | 0.1M |
| 2025-06-25 | 789.00 | 793.00 | 783.00 | 783.00 | 0.0M |
| 2025-06-24 | 782.00 | 798.00 | 781.00 | 789.00 | 0.0M |
| 2025-06-23 | 771.00 | 779.00 | 761.00 | 775.00 | 0.0M |
| 2025-06-20 | 794.00 | 800.00 | 777.00 | 779.00 | 0.1M |
| 2025-06-19 | 793.00 | 796.00 | 782.00 | 787.00 | 0.0M |
| 2025-06-18 | 783.00 | 802.00 | 783.00 | 797.00 | 0.0M |
| 2025-06-17 | 783.00 | 792.00 | 777.00 | 783.00 | 0.0M |
| 2025-06-16 | 779.00 | 786.00 | 774.00 | 783.00 | 0.0M |
| 2025-06-13 | 815.00 | 815.00 | 776.00 | 782.00 | 0.1M |
| 2025-06-12 | 811.00 | 816.00 | 802.00 | 805.00 | 0.0M |
| 2025-06-11 | 812.00 | 815.00 | 801.00 | 807.00 | 0.1M |
| 2025-06-10 | 812.00 | 822.00 | 806.00 | 811.00 | 0.1M |
| 2025-06-09 | 809.00 | 814.00 | 797.00 | 808.00 | 0.1M |
| 2025-06-06 | 781.00 | 792.00 | 767.00 | 770.00 | 0.1M |
| 2025-06-05 | 810.00 | 816.00 | 792.00 | 792.00 | 0.1M |
| 2025-06-04 | 812.00 | 822.00 | 807.00 | 813.00 | 0.1M |
| 2025-06-03 | 827.00 | 836.00 | 811.00 | 815.00 | 0.1M |
| 2025-06-02 | 846.00 | 846.00 | 819.00 | 828.00 | 0.1M |
| 2025-05-30 | 840.00 | 848.00 | 820.00 | 831.00 | 0.2M |
| 2025-05-29 | 830.00 | 851.00 | 817.00 | 848.00 | 0.2M |
| 2025-05-28 | 838.00 | 839.00 | 816.00 | 825.00 | 0.2M |
| 2025-05-27 | 815.00 | 835.00 | 803.00 | 833.00 | 0.3M |
| 2025-05-26 | 768.00 | 800.00 | 765.00 | 800.00 | 0.1M |
| 2025-05-23 | 764.00 | 775.00 | 752.00 | 767.00 | 0.1M |
| 2025-05-22 | 750.00 | 764.00 | 744.00 | 759.00 | 0.1M |
| 2025-05-21 | 794.00 | 798.00 | 758.00 | 758.00 | 0.1M |
| 2025-05-20 | 777.00 | 788.00 | 769.00 | 779.00 | 0.0M |
| 2025-05-19 | 791.00 | 798.00 | 778.00 | 779.00 | 0.1M |
| 2025-05-16 | 793.00 | 810.00 | 780.00 | 797.00 | 0.1M |
| 2025-05-15 | 770.00 | 832.00 | 766.00 | 793.00 | 0.6M |
| 2025-05-14 | 737.00 | 739.00 | 711.00 | 728.00 | 0.1M |
| 2025-05-13 | 721.00 | 730.00 | 715.00 | 730.00 | 0.1M |
| 2025-05-12 | 720.00 | 720.00 | 703.00 | 715.00 | 0.1M |
| 2025-05-09 | 723.00 | 726.00 | 713.00 | 717.00 | 0.0M |
| 2025-05-08 | 720.00 | 724.00 | 709.00 | 717.00 | 0.0M |
| 2025-05-07 | 724.00 | 724.00 | 707.00 | 710.00 | 0.0M |
| 2025-05-02 | 714.00 | 722.00 | 710.00 | 713.00 | 0.0M |
| 2025-05-01 | 711.00 | 726.00 | 711.00 | 714.00 | 0.0M |
| 2025-04-30 | 718.00 | 725.00 | 710.00 | 718.00 | 0.0M |
| 2025-04-28 | 713.00 | 725.00 | 713.00 | 718.00 | 0.0M |
| 2025-04-25 | 705.00 | 723.00 | 705.00 | 713.00 | 0.0M |
| 2025-04-24 | 696.00 | 700.00 | 689.00 | 697.00 | 0.0M |
| 2025-04-23 | 701.00 | 710.00 | 686.00 | 687.00 | 0.0M |
| 2025-04-22 | 698.00 | 701.00 | 686.00 | 689.00 | 0.0M |
| 2025-04-21 | 695.00 | 707.00 | 690.00 | 698.00 | 0.0M |
| 2025-04-18 | 689.00 | 708.00 | 686.00 | 700.00 | 0.0M |
| 2025-04-17 | 678.00 | 693.00 | 677.00 | 689.00 | 0.0M |
| 2025-04-16 | 684.00 | 685.00 | 672.00 | 672.00 | 0.0M |
| 2025-04-15 | 675.00 | 686.00 | 675.00 | 679.00 | 0.0M |
| 2025-04-14 | 680.00 | 695.00 | 674.00 | 674.00 | 0.1M |
| 2025-04-11 | 626.00 | 665.00 | 620.00 | 660.00 | 0.1M |
| 2025-04-10 | 660.00 | 666.00 | 642.00 | 652.00 | 0.1M |
| 2025-04-09 | 629.00 | 629.00 | 588.00 | 600.00 | 0.1M |
| 2025-04-08 | 625.00 | 657.00 | 625.00 | 639.00 | 0.1M |
| 2025-04-07 | 602.00 | 628.00 | 585.00 | 585.00 | 0.3M |
| 2025-04-04 | 680.00 | 687.00 | 645.00 | 668.00 | 0.2M |
| 2025-04-03 | 680.00 | 701.00 | 671.00 | 695.00 | 0.1M |
| 2025-04-02 | 707.00 | 713.00 | 702.00 | 705.00 | 0.0M |
| 2025-04-01 | 714.00 | 715.00 | 704.00 | 705.00 | 0.1M |
| 2025-03-31 | 730.00 | 730.00 | 707.00 | 714.00 | 0.1M |
| 2025-03-28 | 746.00 | 754.00 | 736.00 | 740.00 | 0.0M |
| 2025-03-27 | 758.00 | 759.00 | 734.00 | 744.00 | 0.1M |
| 2025-03-26 | 773.00 | 773.00 | 758.00 | 767.00 | 0.1M |
| 2025-03-25 | 754.00 | 775.00 | 746.00 | 775.00 | 0.1M |
| 2025-03-24 | 750.00 | 772.00 | 748.00 | 755.00 | 0.1M |
| 2025-03-21 | 757.00 | 761.00 | 746.00 | 748.00 | 0.1M |
| 2025-03-19 | 757.00 | 762.00 | 753.00 | 757.00 | 0.1M |
| 2025-03-18 | 757.00 | 761.00 | 743.00 | 757.00 | 0.1M |
| 2025-03-17 | 754.00 | 762.00 | 751.00 | 757.00 | 0.1M |
| 2025-03-14 | 744.00 | 758.00 | 735.00 | 754.00 | 0.1M |
| 2025-03-13 | 755.00 | 760.00 | 736.00 | 745.00 | 0.1M |
| 2025-03-12 | 722.00 | 753.00 | 720.00 | 749.00 | 0.2M |
| 2025-03-11 | 712.00 | 727.00 | 687.00 | 727.00 | 0.3M |
| 2025-03-10 | 719.00 | 730.00 | 716.00 | 726.00 | 0.1M |
| 2025-03-07 | 721.00 | 728.00 | 714.00 | 717.00 | 0.1M |
| 2025-03-06 | 734.00 | 738.00 | 726.00 | 733.00 | 0.1M |
| 2025-03-05 | 743.00 | 748.00 | 724.00 | 730.00 | 0.1M |
| 2025-03-04 | 733.00 | 740.00 | 717.00 | 740.00 | 0.1M |
| 2025-03-03 | 760.00 | 761.00 | 736.00 | 753.00 | 0.1M |
| 2025-02-28 | 735.00 | 748.00 | 724.00 | 747.00 | 0.1M |
| 2025-02-27 | 739.00 | 751.00 | 739.00 | 742.00 | 0.1M |
| 2025-02-26 | 725.00 | 743.00 | 718.00 | 740.00 | 0.1M |
| 2025-02-25 | 729.00 | 740.00 | 721.00 | 739.00 | 0.3M |
| 2025-02-21 | 791.00 | 806.00 | 751.00 | 752.00 | 0.3M |
| 2025-02-20 | 769.00 | 796.00 | 766.00 | 788.00 | 0.1M |
| 2025-02-19 | 776.00 | 784.00 | 767.00 | 769.00 | 0.1M |
| 2025-02-18 | 778.00 | 793.00 | 770.00 | 775.00 | 0.1M |
| 2025-02-17 | 792.00 | 797.00 | 748.00 | 769.00 | 0.5M |
| 2025-02-14 | 844.00 | 851.00 | 778.00 | 795.00 | 1.0M |
| 2025-02-13 | 895.00 | 913.00 | 883.00 | 904.00 | 0.4M |
| 2025-02-12 | 867.00 | 893.00 | 862.00 | 893.00 | 0.2M |
| 2025-02-10 | 827.00 | 855.00 | 813.00 | 854.00 | 0.1M |
| 2025-02-07 | 835.00 | 844.00 | 827.00 | 827.00 | 0.1M |
| 2025-02-06 | 855.00 | 868.00 | 833.00 | 835.00 | 0.1M |
| 2025-02-05 | 833.00 | 865.00 | 830.00 | 855.00 | 0.2M |
| 2025-02-04 | 830.00 | 833.00 | 817.00 | 833.00 | 0.1M |
| 2025-02-03 | 815.00 | 827.00 | 805.00 | 815.00 | 0.2M |
| 2025-01-31 | 859.00 | 859.00 | 834.00 | 839.00 | 0.1M |
| 2025-01-30 | 866.00 | 879.00 | 849.00 | 858.00 | 0.1M |
| 2025-01-29 | 846.00 | 920.00 | 846.00 | 861.00 | 0.5M |
| 2025-01-28 | 827.00 | 850.00 | 798.00 | 849.00 | 0.2M |
| 2025-01-27 | 851.00 | 864.00 | 837.00 | 841.00 | 0.2M |
| 2025-01-24 | 823.00 | 883.00 | 823.00 | 881.00 | 0.1M |
| 2025-01-23 | 826.00 | 826.00 | 809.00 | 818.00 | 0.0M |
| 2025-01-22 | 820.00 | 830.00 | 812.00 | 828.00 | 0.1M |
| 2025-01-21 | 861.00 | 861.00 | 796.00 | 817.00 | 0.3M |
| 2025-01-20 | 860.00 | 880.00 | 860.00 | 861.00 | 0.1M |
| 2025-01-17 | 851.00 | 859.00 | 835.00 | 858.00 | 0.1M |
| 2025-01-16 | 876.00 | 886.00 | 853.00 | 858.00 | 0.1M |
| 2025-01-15 | 900.00 | 903.00 | 863.00 | 879.00 | 0.1M |
| 2025-01-14 | 899.00 | 905.00 | 881.00 | 889.00 | 0.2M |
| 2025-01-10 | 856.00 | 904.00 | 849.00 | 904.00 | 0.2M |
| 2025-01-09 | 847.00 | 847.00 | 820.00 | 826.00 | 0.1M |
| 2025-01-08 | 860.00 | 866.00 | 844.00 | 850.00 | 0.1M |
| 2025-01-07 | 868.00 | 885.00 | 861.00 | 871.00 | 0.1M |
| 2025-01-06 | 875.00 | 897.00 | 863.00 | 868.00 | 0.1M |