| 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 |
| 2025-09-30 |
2,849.50 |
2,860.00 |
2,849.50 |
2,849.50 |
0.0M |
| 2025-09-26 |
2,969.50 |
2,969.50 |
2,969.50 |
2,969.50 |
0.0M |
| 2025-09-24 |
2,955.00 |
2,955.00 |
2,955.00 |
2,955.00 |
0.1M |
| 2025-09-22 |
2,964.00 |
2,964.00 |
2,964.00 |
2,964.00 |
0.1M |
| 2025-09-19 |
2,923.00 |
2,957.50 |
2,923.00 |
2,923.00 |
0.0M |
| 2025-09-18 |
2,940.50 |
2,966.50 |
2,940.50 |
2,940.50 |
9.1M |
| 2025-09-17 |
2,950.50 |
2,954.00 |
2,927.00 |
2,950.50 |
0.1M |
| 2025-09-16 |
2,934.50 |
2,935.00 |
2,926.26 |
2,934.50 |
9.5M |
| 2025-09-12 |
2,889.00 |
2,889.00 |
2,889.00 |
2,889.00 |
0.0M |
| 2025-09-11 |
2,886.50 |
2,886.50 |
2,877.50 |
2,886.50 |
8.2M |
| 2025-09-10 |
2,913.50 |
2,929.00 |
2,913.50 |
2,913.50 |
0.0M |
| 2025-09-09 |
2,949.00 |
2,980.00 |
2,949.00 |
2,949.00 |
8.4M |
| 2025-09-08 |
2,970.00 |
2,978.00 |
2,970.00 |
2,970.00 |
0.0M |
| 2025-09-05 |
2,962.50 |
2,962.50 |
2,962.50 |
2,962.50 |
4.9M |
| 2025-09-02 |
2,863.01 |
2,863.01 |
2,863.01 |
2,863.01 |
0.0M |
| 2025-09-01 |
2,872.00 |
2,872.00 |
2,872.00 |
2,872.00 |
0.0M |
| 2025-08-29 |
2,873.00 |
2,904.50 |
2,873.00 |
2,873.00 |
0.0M |
| 2025-08-26 |
2,898.50 |
2,940.00 |
2,898.50 |
2,898.50 |
0.1M |
| 2025-08-25 |
2,957.00 |
2,957.00 |
2,957.00 |
2,957.00 |
0.2M |
| 2025-08-21 |
2,910.00 |
2,910.00 |
2,904.00 |
2,910.00 |
1.6M |
| 2025-08-20 |
2,937.00 |
2,937.00 |
2,937.00 |
2,937.00 |
0.1M |
| 2025-08-19 |
2,934.35 |
2,942.00 |
2,934.35 |
2,934.35 |
0.0M |
| 2025-08-15 |
2,854.00 |
2,854.00 |
2,854.00 |
2,854.00 |
0.0M |
| 2025-08-14 |
2,811.75 |
2,811.75 |
2,811.75 |
2,811.75 |
0.2M |
| 2025-08-12 |
2,855.00 |
2,855.00 |
2,855.00 |
2,855.00 |
0.2M |
| 2025-08-11 |
2,773.00 |
2,773.00 |
2,773.00 |
2,773.00 |
0.0M |
| 2025-08-08 |
2,773.00 |
2,773.00 |
2,699.50 |
2,773.00 |
0.2M |
| 2025-08-07 |
2,723.00 |
2,723.00 |
2,723.00 |
2,723.00 |
0.0M |
| 2025-08-05 |
2,679.00 |
2,679.00 |
2,679.00 |
2,679.00 |
0.2M |
| 2025-08-04 |
2,675.00 |
2,675.00 |
2,675.00 |
2,675.00 |
2.4M |
| 2025-08-01 |
2,724.50 |
2,724.50 |
2,715.00 |
2,724.50 |
0.0M |
| 2025-07-31 |
2,696.50 |
2,696.50 |
2,696.50 |
2,696.50 |
0.0M |
| 2025-07-28 |
2,809.00 |
2,809.00 |
2,809.00 |
2,809.00 |
0.0M |
| 2025-07-25 |
2,787.00 |
2,787.00 |
2,787.00 |
2,787.00 |
0.3M |
| 2025-07-24 |
2,844.50 |
2,844.50 |
2,844.50 |
2,844.50 |
0.2M |
| 2025-07-23 |
2,660.00 |
2,660.00 |
2,660.00 |
2,660.00 |
0.0M |
| 2025-07-22 |
2,496.50 |
2,496.50 |
2,496.50 |
2,496.50 |
0.2M |
| 2025-07-18 |
2,516.00 |
2,516.00 |
2,516.00 |
2,516.00 |
0.1M |
| 2025-07-17 |
2,520.50 |
2,520.50 |
2,520.50 |
2,520.50 |
0.0M |
| 2025-07-15 |
2,532.00 |
2,532.00 |
2,532.00 |
2,532.00 |
0.0M |
| 2025-07-11 |
2,508.00 |
2,508.00 |
2,508.00 |
2,508.00 |
0.7M |
| 2025-07-10 |
2,477.50 |
2,477.50 |
2,475.50 |
2,477.50 |
0.0M |
| 2025-07-09 |
2,497.00 |
2,497.00 |
2,497.00 |
2,497.00 |
0.1M |
| 2025-07-07 |
2,453.50 |
2,453.50 |
2,453.50 |
2,453.50 |
0.0M |
| 2025-07-03 |
2,511.50 |
2,522.00 |
2,465.50 |
2,511.50 |
0.0M |
| 2025-07-02 |
2,465.50 |
2,465.50 |
2,465.50 |
2,465.50 |
0.0M |
| 2025-07-01 |
2,453.00 |
2,490.00 |
2,453.00 |
2,453.00 |
0.0M |
| 2025-06-30 |
2,493.00 |
2,493.00 |
2,493.00 |
2,493.00 |
0.0M |
| 2025-06-27 |
2,527.00 |
2,527.00 |
2,527.00 |
2,527.00 |
0.0M |
| 2025-06-26 |
2,456.50 |
2,456.50 |
2,456.50 |
2,456.50 |
1.0M |
| 2025-06-24 |
2,490.00 |
2,490.00 |
2,490.00 |
2,490.00 |
0.0M |
| 2025-06-23 |
2,493.50 |
2,493.50 |
2,493.50 |
2,493.50 |
0.0M |
| 2025-06-18 |
2,555.00 |
2,555.00 |
2,525.00 |
2,555.00 |
0.1M |
| 2025-06-13 |
2,586.00 |
2,586.00 |
2,586.00 |
2,586.00 |
0.0M |
| 2025-06-12 |
2,645.00 |
2,645.00 |
2,645.00 |
2,645.00 |
0.0M |
| 2025-06-11 |
2,656.00 |
2,656.00 |
2,656.00 |
2,656.00 |
0.0M |
| 2025-06-10 |
2,657.50 |
2,657.50 |
2,653.28 |
2,657.50 |
0.1M |
| 2025-06-09 |
2,670.00 |
2,670.00 |
2,670.00 |
2,670.00 |
0.0M |
| 2025-06-06 |
2,630.50 |
2,630.50 |
2,630.50 |
2,630.50 |
0.0M |
| 2025-06-05 |
2,724.50 |
2,724.50 |
2,724.50 |
2,724.50 |
0.0M |
| 2025-06-04 |
2,724.50 |
2,724.50 |
2,724.50 |
2,724.50 |
0.7M |
| 2025-06-03 |
2,681.50 |
2,681.50 |
2,681.50 |
2,681.50 |
0.0M |
| 2025-06-02 |
2,691.00 |
2,691.00 |
2,691.00 |
2,691.00 |
0.0M |
| 2025-05-30 |
2,722.00 |
2,769.00 |
2,722.00 |
2,722.00 |
0.3M |
| 2025-05-28 |
2,631.50 |
2,680.00 |
2,631.50 |
2,631.50 |
0.0M |
| 2025-05-27 |
2,640.00 |
2,640.00 |
2,625.00 |
2,640.00 |
0.0M |
| 2025-05-22 |
2,620.00 |
2,620.00 |
2,620.00 |
2,620.00 |
0.0M |
| 2025-05-21 |
2,673.88 |
2,673.88 |
2,673.88 |
2,673.88 |
0.0M |
| 2025-05-20 |
2,672.50 |
2,672.50 |
2,672.50 |
2,672.50 |
0.2M |
| 2025-05-19 |
2,642.50 |
2,642.50 |
2,642.50 |
2,642.50 |
0.0M |
| 2025-05-16 |
2,628.00 |
2,628.00 |
2,628.00 |
2,628.00 |
0.0M |
| 2025-05-13 |
2,850.00 |
2,850.00 |
2,850.00 |
2,850.00 |
0.7M |
| 2025-05-07 |
2,706.00 |
2,706.00 |
2,706.00 |
2,706.00 |
0.1M |
| 2025-05-02 |
2,780.00 |
2,797.00 |
2,780.00 |
2,780.00 |
0.1M |
| 2025-05-01 |
2,751.00 |
2,751.00 |
2,751.00 |
2,751.00 |
0.0M |
| 2025-04-30 |
2,747.00 |
2,795.50 |
2,747.00 |
2,747.00 |
0.1M |
| 2025-04-28 |
2,786.50 |
2,786.50 |
2,786.50 |
2,786.50 |
2.7M |
| 2025-04-24 |
2,657.50 |
2,657.50 |
2,657.50 |
2,657.50 |
0.1M |
| 2025-04-23 |
2,582.00 |
2,582.00 |
2,561.00 |
2,582.00 |
3.7M |
| 2025-04-15 |
2,522.00 |
2,522.00 |
2,522.00 |
2,522.00 |
0.1M |
| 2025-04-10 |
2,543.00 |
2,543.00 |
2,543.00 |
2,543.00 |
2.6M |
| 2025-04-09 |
2,365.50 |
2,365.50 |
2,365.50 |
2,365.50 |
0.0M |
| 2025-04-08 |
2,428.50 |
2,428.50 |
2,428.50 |
2,428.50 |
0.0M |
| 2025-04-07 |
2,266.50 |
2,266.50 |
2,266.50 |
2,266.50 |
0.2M |
| 2025-04-04 |
2,407.50 |
2,440.00 |
2,407.50 |
2,407.50 |
1.1M |
| 2025-04-03 |
2,518.50 |
2,518.50 |
2,509.00 |
2,518.50 |
2.5M |
| 2025-04-01 |
2,630.50 |
2,630.50 |
2,630.50 |
2,630.50 |
0.0M |
| 2025-03-31 |
2,616.00 |
2,616.00 |
2,616.00 |
2,616.00 |
0.0M |
| 2025-03-27 |
2,808.00 |
2,808.00 |
2,808.00 |
2,808.00 |
0.1M |
| 2025-03-26 |
2,887.50 |
2,887.50 |
2,887.50 |
2,887.50 |
2.8M |
| 2025-03-25 |
2,882.50 |
2,882.50 |
2,882.50 |
2,882.50 |
3.7M |
| 2025-03-21 |
2,844.50 |
2,851.00 |
2,844.44 |
2,844.50 |
0.2M |
| 2025-03-19 |
2,864.00 |
2,864.00 |
2,864.00 |
2,864.00 |
0.1M |
| 2025-03-17 |
2,760.50 |
2,760.50 |
2,750.00 |
2,760.50 |
5.6M |
| 2025-03-14 |
2,746.50 |
2,746.50 |
2,746.50 |
2,746.50 |
0.0M |
| 2025-03-12 |
2,750.00 |
2,750.00 |
2,750.00 |
2,750.00 |
0.0M |
| 2025-03-11 |
2,754.50 |
2,754.50 |
2,754.50 |
2,754.50 |
2.5M |
| 2025-03-06 |
2,839.00 |
2,839.00 |
2,822.50 |
2,839.00 |
2.6M |
| 2025-03-05 |
2,849.50 |
2,849.50 |
2,849.50 |
2,849.50 |
0.0M |
| 2025-02-27 |
2,784.00 |
2,784.00 |
2,784.00 |
2,784.00 |
0.2M |
| 2025-02-26 |
2,700.00 |
2,700.00 |
2,700.00 |
2,700.00 |
0.0M |
| 2025-02-25 |
2,710.50 |
2,710.50 |
2,650.00 |
2,710.50 |
0.3M |
| 2025-02-21 |
2,706.00 |
2,706.00 |
2,706.00 |
2,706.00 |
0.2M |
| 2025-02-20 |
2,710.50 |
2,710.50 |
2,710.50 |
2,710.50 |
0.0M |
| 2025-02-19 |
2,755.50 |
2,755.50 |
2,755.50 |
2,755.50 |
0.2M |
| 2025-02-18 |
2,766.00 |
2,766.00 |
2,766.00 |
2,766.00 |
0.0M |
| 2025-02-12 |
2,800.00 |
2,800.00 |
2,800.00 |
2,800.00 |
0.0M |
| 2025-02-10 |
2,825.50 |
2,825.50 |
2,825.50 |
2,825.50 |
0.6M |
| 2025-02-07 |
2,824.50 |
2,824.50 |
2,824.50 |
2,824.50 |
0.1M |
| 2025-02-06 |
2,903.50 |
2,903.50 |
2,903.50 |
2,903.50 |
0.0M |
| 2025-02-05 |
2,893.00 |
2,893.00 |
2,893.00 |
2,893.00 |
0.0M |
| 2025-02-04 |
2,896.82 |
2,896.82 |
2,896.82 |
2,896.82 |
0.2M |
| 2025-02-03 |
2,824.50 |
2,824.50 |
2,824.50 |
2,824.50 |
0.2M |
| 2025-01-31 |
2,973.50 |
2,973.50 |
2,973.50 |
2,973.50 |
0.2M |
| 2025-01-30 |
2,949.00 |
2,949.00 |
2,949.00 |
2,949.00 |
0.2M |
| 2025-01-29 |
2,930.00 |
2,930.00 |
2,917.00 |
2,930.00 |
0.2M |
| 2025-01-24 |
2,882.50 |
2,882.50 |
2,882.50 |
2,882.50 |
0.0M |
| 2025-01-23 |
2,893.00 |
2,893.00 |
2,893.00 |
2,893.00 |
0.0M |
| 2025-01-22 |
2,915.50 |
2,915.50 |
2,915.50 |
2,915.50 |
0.0M |
| 2025-01-21 |
2,875.50 |
2,875.50 |
2,875.50 |
2,875.50 |
0.0M |
| 2025-01-14 |
2,907.50 |
2,907.50 |
2,907.50 |
2,907.50 |
0.0M |
| 2025-01-10 |
2,970.00 |
2,989.00 |
2,970.00 |
2,970.00 |
0.1M |
| 2025-01-09 |
3,005.00 |
3,070.00 |
3,005.00 |
3,005.00 |
0.1M |
| 2025-01-08 |
3,073.00 |
3,073.00 |
3,073.00 |
3,073.00 |
0.0M |
| 2025-01-06 |
3,011.00 |
3,011.00 |
3,011.00 |
3,011.00 |
0.0M |