| 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 |
2,375.00 |
2,375.00 |
2,275.00 |
2,290.00 |
0.1M |
| 2025-09-25 |
2,330.00 |
2,340.00 |
2,290.00 |
2,320.00 |
0.3M |
| 2025-09-24 |
2,375.00 |
2,375.00 |
2,335.00 |
2,340.00 |
0.2M |
| 2025-09-23 |
2,405.00 |
2,465.00 |
2,365.00 |
2,370.00 |
0.1M |
| 2025-09-22 |
2,495.00 |
2,495.00 |
2,435.00 |
2,440.00 |
0.1M |
| 2025-09-19 |
2,480.00 |
2,485.00 |
2,430.00 |
2,450.00 |
0.5M |
| 2025-09-18 |
2,515.00 |
2,515.00 |
2,455.00 |
2,475.00 |
0.5M |
| 2025-09-17 |
2,500.00 |
2,550.00 |
2,485.00 |
2,520.00 |
0.1M |
| 2025-09-16 |
2,520.00 |
2,610.00 |
2,510.00 |
2,510.00 |
0.1M |
| 2025-09-15 |
2,605.00 |
2,635.00 |
2,510.00 |
2,515.00 |
0.1M |
| 2025-09-12 |
2,755.00 |
2,755.00 |
2,615.00 |
2,615.00 |
0.1M |
| 2025-09-11 |
2,705.00 |
2,720.00 |
2,670.00 |
2,710.00 |
0.1M |
| 2025-09-10 |
2,710.00 |
2,720.00 |
2,655.00 |
2,685.00 |
0.1M |
| 2025-09-09 |
2,625.00 |
2,695.00 |
2,615.00 |
2,695.00 |
0.1M |
| 2025-09-08 |
2,750.00 |
2,750.00 |
2,665.00 |
2,670.00 |
0.1M |
| 2025-09-05 |
2,710.00 |
2,750.00 |
2,640.00 |
2,685.00 |
0.1M |
| 2025-09-04 |
3,100.00 |
3,220.00 |
2,695.00 |
2,760.00 |
0.6M |
| 2025-09-03 |
2,520.00 |
2,580.00 |
2,460.00 |
2,500.00 |
0.2M |
| 2025-09-02 |
2,650.00 |
2,650.00 |
2,485.00 |
2,505.00 |
0.2M |
| 2025-09-01 |
2,620.00 |
2,630.00 |
2,590.00 |
2,595.00 |
0.0M |
| 2025-08-29 |
2,620.00 |
2,645.00 |
2,600.00 |
2,605.00 |
0.1M |
| 2025-08-28 |
2,645.00 |
2,655.00 |
2,610.00 |
2,640.00 |
0.1M |
| 2025-08-27 |
2,700.00 |
2,700.00 |
2,635.00 |
2,640.00 |
0.1M |
| 2025-08-26 |
2,685.00 |
2,685.00 |
2,650.00 |
2,675.00 |
0.2M |
| 2025-08-22 |
2,665.00 |
2,715.00 |
2,665.00 |
2,685.00 |
0.1M |
| 2025-08-21 |
2,670.00 |
2,760.00 |
2,670.00 |
2,715.00 |
0.1M |
| 2025-08-20 |
2,630.00 |
2,665.00 |
2,625.00 |
2,665.00 |
0.1M |
| 2025-08-19 |
2,625.00 |
2,665.00 |
2,605.00 |
2,655.00 |
0.2M |
| 2025-08-18 |
2,590.00 |
2,640.00 |
2,590.00 |
2,610.00 |
0.1M |
| 2025-08-15 |
2,580.00 |
2,605.00 |
2,560.00 |
2,600.00 |
0.1M |
| 2025-08-14 |
2,520.00 |
2,595.00 |
2,515.00 |
2,570.00 |
0.1M |
| 2025-08-13 |
2,500.00 |
2,540.00 |
2,480.00 |
2,540.00 |
0.1M |
| 2025-08-12 |
2,480.00 |
2,515.00 |
2,470.00 |
2,490.00 |
0.1M |
| 2025-08-11 |
2,450.00 |
2,520.00 |
2,450.00 |
2,480.00 |
0.0M |
| 2025-08-08 |
2,500.00 |
2,520.00 |
2,470.00 |
2,520.00 |
0.1M |
| 2025-08-07 |
2,450.00 |
2,540.00 |
2,450.00 |
2,505.00 |
0.3M |
| 2025-08-06 |
2,515.00 |
2,530.00 |
2,490.00 |
2,495.00 |
0.1M |
| 2025-08-05 |
2,520.00 |
2,535.00 |
2,490.00 |
2,495.00 |
0.2M |
| 2025-08-04 |
2,480.00 |
2,550.00 |
2,475.00 |
2,525.00 |
0.3M |
| 2025-08-01 |
2,445.00 |
2,505.00 |
2,445.00 |
2,490.00 |
0.0M |
| 2025-07-31 |
2,490.00 |
2,505.00 |
2,480.00 |
2,495.00 |
0.1M |
| 2025-07-30 |
2,550.00 |
2,550.00 |
2,480.00 |
2,480.00 |
0.0M |
| 2025-07-29 |
2,465.00 |
2,510.00 |
2,460.00 |
2,510.00 |
0.1M |
| 2025-07-28 |
2,480.00 |
2,515.00 |
2,465.00 |
2,475.00 |
0.1M |
| 2025-07-25 |
2,445.00 |
2,490.00 |
2,435.00 |
2,475.00 |
0.7M |
| 2025-07-24 |
2,440.00 |
2,460.00 |
2,435.00 |
2,450.00 |
0.2M |
| 2025-07-23 |
2,420.00 |
2,440.00 |
2,400.00 |
2,410.00 |
0.2M |
| 2025-07-22 |
2,480.00 |
2,480.00 |
2,395.00 |
2,420.00 |
0.1M |
| 2025-07-21 |
2,400.00 |
2,430.00 |
2,395.00 |
2,410.00 |
0.1M |
| 2025-07-18 |
2,440.00 |
2,440.00 |
2,400.00 |
2,400.00 |
0.1M |
| 2025-07-17 |
2,375.00 |
2,445.00 |
2,375.00 |
2,420.00 |
0.3M |
| 2025-07-16 |
2,410.00 |
2,485.00 |
2,385.00 |
2,385.00 |
0.4M |
| 2025-07-15 |
2,240.00 |
2,435.00 |
2,235.00 |
2,410.00 |
0.1M |
| 2025-07-14 |
2,250.00 |
2,250.00 |
2,215.00 |
2,235.00 |
0.1M |
| 2025-07-11 |
2,180.00 |
2,225.00 |
2,175.00 |
2,220.00 |
0.4M |
| 2025-07-10 |
2,210.00 |
2,240.00 |
2,155.00 |
2,195.00 |
0.1M |
| 2025-07-09 |
2,085.00 |
2,215.00 |
2,085.00 |
2,205.00 |
0.6M |
| 2025-07-08 |
2,125.00 |
2,150.00 |
2,105.00 |
2,130.00 |
0.1M |
| 2025-07-07 |
2,080.00 |
2,165.00 |
2,080.00 |
2,130.00 |
0.0M |
| 2025-07-04 |
2,160.00 |
2,160.00 |
2,120.00 |
2,125.00 |
0.1M |
| 2025-07-03 |
2,040.00 |
2,180.00 |
1,994.00 |
2,155.00 |
0.2M |
| 2025-07-02 |
2,015.00 |
2,015.00 |
1,984.00 |
1,998.00 |
0.1M |
| 2025-07-01 |
2,085.00 |
2,085.00 |
1,972.00 |
2,020.00 |
0.1M |
| 2025-06-30 |
2,005.00 |
2,050.00 |
2,005.00 |
2,045.00 |
0.2M |
| 2025-06-27 |
1,964.00 |
2,065.00 |
1,964.00 |
2,045.00 |
0.1M |
| 2025-06-26 |
1,940.00 |
1,976.00 |
1,924.00 |
1,966.00 |
0.2M |
| 2025-06-25 |
1,956.00 |
1,974.00 |
1,914.00 |
1,924.00 |
0.1M |
| 2025-06-24 |
2,000.00 |
2,000.00 |
1,954.00 |
1,956.00 |
0.2M |
| 2025-06-23 |
1,952.00 |
1,962.00 |
1,938.00 |
1,960.00 |
0.1M |
| 2025-06-20 |
1,940.00 |
1,972.00 |
1,940.00 |
1,960.00 |
0.2M |
| 2025-06-19 |
1,890.00 |
1,948.00 |
1,890.00 |
1,940.00 |
0.1M |
| 2025-06-18 |
1,950.00 |
1,950.00 |
1,912.00 |
1,930.00 |
0.2M |
| 2025-06-17 |
1,928.00 |
1,966.00 |
1,928.00 |
1,942.00 |
0.3M |
| 2025-06-16 |
1,954.00 |
1,996.00 |
1,950.00 |
1,968.00 |
0.0M |
| 2025-06-13 |
1,968.00 |
2,015.00 |
1,968.00 |
1,984.00 |
0.0M |
| 2025-06-12 |
2,005.00 |
2,020.00 |
1,954.00 |
2,020.00 |
0.9M |
| 2025-06-11 |
1,976.00 |
1,976.00 |
1,948.00 |
1,964.00 |
0.5M |
| 2025-06-10 |
2,025.00 |
2,025.00 |
1,966.00 |
1,976.00 |
0.1M |
| 2025-06-09 |
2,035.00 |
2,035.00 |
1,970.00 |
1,982.00 |
0.2M |
| 2025-06-06 |
2,000.00 |
2,000.00 |
1,968.00 |
1,990.00 |
0.1M |
| 2025-06-05 |
1,950.00 |
2,000.00 |
1,950.00 |
1,986.00 |
0.1M |
| 2025-06-04 |
1,920.00 |
2,010.00 |
1,920.00 |
1,988.00 |
0.2M |
| 2025-06-03 |
1,954.00 |
1,994.00 |
1,954.00 |
1,968.00 |
0.1M |
| 2025-06-02 |
2,015.00 |
2,020.00 |
1,960.00 |
2,000.00 |
0.1M |
| 2025-05-30 |
2,035.00 |
2,055.00 |
2,015.00 |
2,015.00 |
0.1M |
| 2025-05-29 |
2,045.00 |
2,065.00 |
2,025.00 |
2,025.00 |
0.1M |
| 2025-05-28 |
2,055.00 |
2,065.00 |
2,025.00 |
2,045.00 |
0.1M |
| 2025-05-27 |
2,045.00 |
2,065.00 |
2,030.00 |
2,060.00 |
0.0M |
| 2025-05-23 |
2,005.00 |
2,065.00 |
1,992.00 |
2,030.00 |
0.2M |
| 2025-05-22 |
2,065.00 |
2,065.00 |
1,996.00 |
1,998.00 |
0.1M |
| 2025-05-21 |
2,035.00 |
2,095.00 |
2,035.00 |
2,075.00 |
0.1M |
| 2025-05-20 |
2,070.00 |
2,130.00 |
2,070.00 |
2,095.00 |
0.1M |
| 2025-05-19 |
2,095.00 |
2,100.00 |
2,035.00 |
2,100.00 |
0.0M |
| 2025-05-16 |
2,105.00 |
2,120.00 |
2,075.00 |
2,095.00 |
0.3M |
| 2025-05-15 |
2,085.00 |
2,100.00 |
2,060.00 |
2,065.00 |
0.4M |
| 2025-05-14 |
2,055.00 |
2,105.00 |
2,050.00 |
2,105.00 |
0.2M |
| 2025-05-13 |
2,075.00 |
2,140.00 |
2,040.00 |
2,050.00 |
0.3M |
| 2025-05-12 |
2,125.00 |
2,160.00 |
2,110.00 |
2,120.00 |
0.2M |
| 2025-05-09 |
2,105.00 |
2,125.00 |
2,090.00 |
2,110.00 |
0.1M |
| 2025-05-08 |
2,010.00 |
2,080.00 |
1,994.00 |
2,080.00 |
0.1M |
| 2025-05-07 |
2,035.00 |
2,050.00 |
1,986.00 |
2,015.00 |
0.1M |
| 2025-05-06 |
2,010.00 |
2,090.00 |
1,998.00 |
2,090.00 |
0.1M |
| 2025-05-02 |
2,035.00 |
2,035.00 |
1,960.00 |
2,005.00 |
0.1M |
| 2025-05-01 |
1,830.00 |
2,030.00 |
1,818.00 |
1,992.00 |
0.4M |
| 2025-04-30 |
1,734.00 |
2,055.00 |
1,722.00 |
1,842.00 |
1.4M |
| 2025-04-29 |
1,598.00 |
1,614.00 |
1,558.00 |
1,586.00 |
0.1M |
| 2025-04-28 |
1,600.00 |
1,634.00 |
1,600.00 |
1,604.00 |
0.2M |
| 2025-04-25 |
1,614.00 |
1,626.00 |
1,588.00 |
1,600.00 |
0.1M |
| 2025-04-24 |
1,614.00 |
1,622.00 |
1,600.00 |
1,604.00 |
0.1M |
| 2025-04-23 |
1,638.00 |
1,646.00 |
1,600.00 |
1,614.00 |
0.1M |
| 2025-04-22 |
1,610.00 |
1,620.00 |
1,586.00 |
1,606.00 |
0.1M |
| 2025-04-17 |
1,630.00 |
1,644.00 |
1,606.00 |
1,618.00 |
0.1M |
| 2025-04-16 |
1,708.00 |
1,708.00 |
1,640.00 |
1,642.00 |
0.1M |
| 2025-04-15 |
1,644.00 |
1,728.00 |
1,644.00 |
1,718.00 |
0.1M |
| 2025-04-14 |
1,660.00 |
1,662.00 |
1,636.00 |
1,654.00 |
0.1M |
| 2025-04-11 |
1,688.00 |
1,688.00 |
1,610.00 |
1,610.00 |
0.1M |
| 2025-04-10 |
1,670.00 |
1,736.00 |
1,660.00 |
1,690.00 |
0.2M |
| 2025-04-09 |
1,666.00 |
1,676.00 |
1,548.00 |
1,548.00 |
0.1M |
| 2025-04-08 |
1,672.00 |
1,758.00 |
1,672.00 |
1,706.00 |
0.1M |
| 2025-04-07 |
1,668.00 |
1,798.00 |
1,622.00 |
1,686.00 |
0.1M |
| 2025-04-04 |
1,834.00 |
1,842.00 |
1,746.00 |
1,752.00 |
0.3M |
| 2025-04-03 |
1,860.00 |
1,882.00 |
1,834.00 |
1,846.00 |
0.1M |
| 2025-04-02 |
1,844.00 |
1,862.00 |
1,800.00 |
1,862.00 |
0.2M |
| 2025-04-01 |
1,872.00 |
1,890.00 |
1,840.00 |
1,854.00 |
0.3M |
| 2025-03-31 |
1,858.00 |
1,870.00 |
1,832.00 |
1,864.00 |
0.2M |
| 2025-03-28 |
1,894.00 |
1,908.00 |
1,884.00 |
1,884.00 |
0.1M |
| 2025-03-27 |
1,904.00 |
1,956.00 |
1,890.00 |
1,896.00 |
0.1M |
| 2025-03-26 |
1,924.00 |
1,966.00 |
1,924.00 |
1,950.00 |
0.1M |
| 2025-03-25 |
1,950.00 |
1,964.00 |
1,922.00 |
1,944.00 |
0.2M |
| 2025-03-24 |
1,954.00 |
1,962.00 |
1,930.00 |
1,944.00 |
0.1M |
| 2025-03-21 |
1,948.00 |
1,982.00 |
1,946.00 |
1,958.00 |
0.3M |
| 2025-03-20 |
2,000.00 |
2,040.00 |
1,952.00 |
1,960.00 |
0.5M |
| 2025-03-19 |
1,954.00 |
2,020.00 |
1,954.00 |
2,005.00 |
0.1M |
| 2025-03-18 |
1,990.00 |
2,005.00 |
1,964.00 |
2,005.00 |
0.1M |
| 2025-03-17 |
1,908.00 |
1,994.00 |
1,908.00 |
1,992.00 |
0.1M |
| 2025-03-14 |
1,886.00 |
1,956.00 |
1,886.00 |
1,950.00 |
0.1M |
| 2025-03-13 |
1,914.00 |
1,934.00 |
1,862.00 |
1,880.00 |
0.2M |
| 2025-03-12 |
1,864.00 |
1,936.00 |
1,864.00 |
1,914.00 |
0.1M |
| 2025-03-11 |
1,912.00 |
1,938.00 |
1,888.00 |
1,900.00 |
0.4M |
| 2025-03-10 |
1,870.00 |
1,916.00 |
1,870.00 |
1,902.00 |
0.2M |
| 2025-03-07 |
1,888.00 |
1,918.00 |
1,876.00 |
1,918.00 |
0.1M |
| 2025-03-06 |
1,846.00 |
1,906.00 |
1,846.00 |
1,904.00 |
0.1M |
| 2025-03-05 |
1,872.00 |
1,910.00 |
1,842.00 |
1,890.00 |
0.1M |
| 2025-03-04 |
1,866.00 |
1,900.00 |
1,828.00 |
1,874.00 |
0.3M |
| 2025-03-03 |
1,820.00 |
1,858.00 |
1,788.00 |
1,840.00 |
0.3M |
| 2025-02-28 |
1,748.00 |
1,842.00 |
1,720.00 |
1,842.00 |
0.4M |
| 2025-02-27 |
1,856.00 |
1,856.00 |
1,706.00 |
1,750.00 |
0.3M |
| 2025-02-26 |
1,820.00 |
1,838.00 |
1,794.00 |
1,830.00 |
0.1M |
| 2025-02-25 |
1,800.00 |
1,806.00 |
1,778.00 |
1,786.00 |
0.1M |
| 2025-02-24 |
1,784.00 |
1,810.00 |
1,782.00 |
1,802.00 |
0.1M |
| 2025-02-21 |
1,792.00 |
1,824.00 |
1,760.00 |
1,776.00 |
0.1M |
| 2025-02-20 |
1,758.00 |
1,792.00 |
1,748.00 |
1,754.00 |
0.1M |
| 2025-02-19 |
1,784.00 |
1,814.00 |
1,772.00 |
1,776.00 |
0.1M |
| 2025-02-18 |
1,870.00 |
1,870.00 |
1,794.00 |
1,806.00 |
0.1M |
| 2025-02-17 |
1,820.00 |
1,872.00 |
1,816.00 |
1,828.00 |
0.0M |
| 2025-02-14 |
1,850.00 |
1,896.00 |
1,850.00 |
1,868.00 |
0.0M |
| 2025-02-13 |
1,832.00 |
1,900.00 |
1,832.00 |
1,894.00 |
0.1M |
| 2025-02-12 |
1,814.00 |
1,868.00 |
1,814.00 |
1,852.00 |
0.1M |
| 2025-02-11 |
1,822.00 |
1,856.00 |
1,802.00 |
1,808.00 |
0.0M |
| 2025-02-10 |
1,810.00 |
1,844.00 |
1,784.00 |
1,836.00 |
0.2M |
| 2025-02-07 |
1,816.00 |
1,820.00 |
1,784.00 |
1,786.00 |
0.1M |
| 2025-02-06 |
1,782.00 |
1,844.00 |
1,782.00 |
1,814.00 |
0.1M |
| 2025-02-05 |
1,844.00 |
1,848.00 |
1,810.00 |
1,810.00 |
0.1M |
| 2025-02-04 |
1,872.00 |
1,904.00 |
1,830.00 |
1,844.00 |
0.1M |
| 2025-02-03 |
1,906.00 |
1,922.00 |
1,882.00 |
1,898.00 |
0.1M |
| 2025-01-31 |
1,860.00 |
1,944.00 |
1,860.00 |
1,944.00 |
0.1M |
| 2025-01-30 |
1,870.00 |
1,906.00 |
1,864.00 |
1,894.00 |
0.1M |
| 2025-01-29 |
1,848.00 |
1,868.00 |
1,796.00 |
1,864.00 |
0.1M |
| 2025-01-28 |
1,724.00 |
1,786.00 |
1,724.00 |
1,774.00 |
0.1M |
| 2025-01-27 |
1,710.00 |
1,770.00 |
1,710.00 |
1,756.00 |
0.1M |
| 2025-01-24 |
1,718.00 |
1,766.00 |
1,708.00 |
1,742.00 |
0.1M |
| 2025-01-23 |
1,770.00 |
1,774.00 |
1,688.00 |
1,722.00 |
0.1M |
| 2025-01-22 |
1,792.00 |
1,810.00 |
1,768.00 |
1,770.00 |
0.2M |
| 2025-01-21 |
1,788.00 |
1,788.00 |
1,762.00 |
1,782.00 |
0.1M |
| 2025-01-20 |
1,802.00 |
1,802.00 |
1,754.00 |
1,778.00 |
0.1M |
| 2025-01-17 |
1,812.00 |
1,814.00 |
1,778.00 |
1,802.00 |
0.1M |
| 2025-01-16 |
1,730.00 |
1,790.00 |
1,708.00 |
1,790.00 |
0.1M |
| 2025-01-15 |
1,526.00 |
1,762.00 |
1,522.00 |
1,744.00 |
0.6M |
| 2025-01-14 |
1,480.00 |
1,496.00 |
1,424.00 |
1,424.00 |
0.2M |
| 2025-01-13 |
1,468.00 |
1,490.00 |
1,466.00 |
1,480.00 |
0.2M |
| 2025-01-10 |
1,482.00 |
1,510.00 |
1,464.00 |
1,478.00 |
0.2M |
| 2025-01-09 |
1,492.00 |
1,506.00 |
1,450.00 |
1,484.00 |
0.2M |
| 2025-01-08 |
1,518.00 |
1,518.00 |
1,458.00 |
1,498.00 |
0.2M |
| 2025-01-07 |
1,512.00 |
1,540.00 |
1,494.00 |
1,520.00 |
0.2M |
| 2025-01-06 |
1,570.00 |
1,570.00 |
1,530.00 |
1,536.00 |
0.1M |
| 2025-01-03 |
1,552.00 |
1,556.00 |
1,532.00 |
1,538.00 |
0.0M |
| 2025-01-02 |
1,564.00 |
1,568.00 |
1,528.00 |
1,560.00 |
0.1M |