| 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 |
3,488.00 |
3,488.00 |
3,448.00 |
3,448.00 |
0.0M |
| 2025-09-26 |
3,272.00 |
3,272.00 |
3,272.00 |
3,272.00 |
0.0M |
| 2025-09-25 |
3,280.00 |
3,280.00 |
3,270.00 |
3,270.00 |
0.0M |
| 2025-09-23 |
3,498.00 |
3,498.00 |
3,498.00 |
3,498.00 |
0.0M |
| 2025-09-22 |
3,252.00 |
3,252.00 |
3,252.00 |
3,252.00 |
0.0M |
| 2025-09-18 |
3,252.00 |
3,300.00 |
3,252.00 |
3,300.00 |
0.0M |
| 2025-09-17 |
3,300.00 |
3,300.00 |
3,300.00 |
3,300.00 |
0.0M |
| 2025-09-16 |
3,300.00 |
3,300.00 |
3,300.00 |
3,300.00 |
0.0M |
| 2025-09-15 |
3,300.00 |
3,300.00 |
3,300.00 |
3,300.00 |
0.0M |
| 2025-09-12 |
3,280.00 |
3,280.00 |
3,280.00 |
3,280.00 |
0.0M |
| 2025-09-10 |
3,280.00 |
3,280.00 |
3,280.00 |
3,280.00 |
0.0M |
| 2025-09-09 |
3,192.00 |
3,192.00 |
3,192.00 |
3,192.00 |
0.0M |
| 2025-09-08 |
3,280.00 |
3,280.00 |
3,280.00 |
3,280.00 |
0.0M |
| 2025-09-05 |
3,220.00 |
3,260.00 |
3,200.00 |
3,260.00 |
0.0M |
| 2025-09-03 |
3,250.00 |
3,250.00 |
3,250.00 |
3,250.00 |
0.0M |
| 2025-09-02 |
3,260.00 |
3,260.00 |
3,252.00 |
3,254.00 |
0.0M |
| 2025-09-01 |
3,250.00 |
3,252.00 |
3,250.00 |
3,252.00 |
0.0M |
| 2025-08-29 |
3,250.00 |
3,250.00 |
3,250.00 |
3,250.00 |
0.0M |
| 2025-08-27 |
3,162.00 |
3,348.00 |
3,150.00 |
3,300.00 |
0.0M |
| 2025-08-26 |
3,350.00 |
3,350.00 |
3,350.00 |
3,350.00 |
0.0M |
| 2025-08-20 |
3,300.00 |
3,350.00 |
3,300.00 |
3,350.00 |
0.0M |
| 2025-08-18 |
3,040.00 |
3,250.00 |
3,040.00 |
3,250.00 |
0.0M |
| 2025-08-15 |
3,300.00 |
3,300.00 |
3,000.00 |
3,000.00 |
0.0M |
| 2025-08-14 |
3,350.00 |
3,350.00 |
3,300.00 |
3,300.00 |
0.0M |
| 2025-08-13 |
3,300.00 |
3,300.00 |
3,300.00 |
3,300.00 |
0.0M |
| 2025-08-11 |
3,404.00 |
3,404.00 |
3,400.00 |
3,400.00 |
0.0M |
| 2025-08-08 |
3,406.00 |
3,406.00 |
3,406.00 |
3,406.00 |
0.0M |
| 2025-08-07 |
3,406.00 |
3,406.00 |
3,406.00 |
3,406.00 |
0.0M |
| 2025-08-05 |
3,404.00 |
3,404.00 |
3,404.00 |
3,404.00 |
0.0M |
| 2025-08-04 |
3,450.00 |
3,500.00 |
3,450.00 |
3,500.00 |
0.0M |
| 2025-08-01 |
3,450.00 |
3,450.00 |
3,450.00 |
3,450.00 |
0.0M |
| 2025-07-31 |
3,450.00 |
3,450.00 |
3,450.00 |
3,450.00 |
0.0M |
| 2025-07-30 |
3,450.00 |
3,500.00 |
3,450.00 |
3,500.00 |
0.0M |
| 2025-07-29 |
3,400.00 |
3,584.00 |
3,400.00 |
3,584.00 |
0.0M |
| 2025-07-28 |
3,590.00 |
3,590.00 |
3,590.00 |
3,590.00 |
0.0M |
| 2025-07-25 |
3,596.00 |
3,596.00 |
3,250.00 |
3,250.00 |
0.0M |
| 2025-07-24 |
3,598.00 |
3,598.00 |
3,598.00 |
3,598.00 |
0.0M |
| 2025-07-21 |
3,406.00 |
3,406.00 |
3,406.00 |
3,406.00 |
0.0M |
| 2025-07-18 |
3,402.00 |
3,402.00 |
3,402.00 |
3,402.00 |
0.0M |
| 2025-07-16 |
3,402.00 |
3,402.00 |
3,402.00 |
3,402.00 |
0.0M |
| 2025-07-15 |
3,402.00 |
3,402.00 |
3,402.00 |
3,402.00 |
0.0M |
| 2025-07-14 |
3,400.00 |
3,400.00 |
3,400.00 |
3,400.00 |
0.0M |
| 2025-07-11 |
3,350.00 |
3,400.00 |
3,300.00 |
3,400.00 |
0.0M |
| 2025-07-10 |
3,300.00 |
3,350.00 |
3,300.00 |
3,300.00 |
0.0M |
| 2025-07-09 |
3,500.00 |
3,500.00 |
3,500.00 |
3,500.00 |
0.0M |
| 2025-07-08 |
3,500.00 |
3,500.00 |
3,500.00 |
3,500.00 |
0.0M |
| 2025-07-07 |
3,502.00 |
3,598.00 |
3,502.00 |
3,502.00 |
0.0M |
| 2025-07-04 |
3,502.00 |
3,502.00 |
3,502.00 |
3,502.00 |
0.0M |
| 2025-07-03 |
3,502.00 |
3,502.00 |
3,502.00 |
3,502.00 |
0.0M |
| 2025-07-02 |
3,600.00 |
3,600.00 |
3,600.00 |
3,600.00 |
0.0M |
| 2025-07-01 |
3,600.00 |
3,600.00 |
3,600.00 |
3,600.00 |
0.0M |
| 2025-06-30 |
3,502.00 |
3,502.00 |
3,502.00 |
3,502.00 |
0.0M |
| 2025-06-27 |
3,502.00 |
3,502.00 |
3,502.00 |
3,502.00 |
0.0M |
| 2025-06-26 |
3,500.00 |
3,500.00 |
3,500.00 |
3,500.00 |
0.0M |
| 2025-06-25 |
3,500.00 |
3,500.00 |
3,500.00 |
3,500.00 |
0.0M |
| 2025-06-24 |
3,500.00 |
3,500.00 |
3,500.00 |
3,500.00 |
0.0M |
| 2025-06-20 |
3,488.00 |
3,488.00 |
3,488.00 |
3,488.00 |
0.0M |
| 2025-06-19 |
3,452.00 |
3,460.00 |
3,450.00 |
3,458.00 |
0.0M |
| 2025-06-18 |
3,450.00 |
3,450.00 |
3,450.00 |
3,450.00 |
0.0M |
| 2025-06-17 |
3,450.00 |
3,450.00 |
3,450.00 |
3,450.00 |
0.0M |
| 2025-06-16 |
3,452.00 |
3,452.00 |
3,452.00 |
3,452.00 |
0.0M |
| 2025-06-13 |
3,452.00 |
3,452.00 |
3,452.00 |
3,452.00 |
0.0M |
| 2025-06-11 |
3,402.00 |
3,402.00 |
3,402.00 |
3,402.00 |
0.0M |
| 2025-06-10 |
3,400.00 |
3,400.00 |
3,400.00 |
3,400.00 |
0.0M |
| 2025-06-05 |
3,400.00 |
3,400.00 |
3,400.00 |
3,400.00 |
0.0M |
| 2025-06-04 |
3,450.00 |
3,450.00 |
3,450.00 |
3,450.00 |
0.0M |
| 2025-06-03 |
3,400.00 |
3,400.00 |
3,400.00 |
3,400.00 |
0.0M |
| 2025-06-02 |
3,312.00 |
3,312.00 |
3,312.00 |
3,312.00 |
0.0M |
| 2025-05-29 |
3,310.00 |
3,310.00 |
3,310.00 |
3,310.00 |
0.0M |
| 2025-05-28 |
3,310.00 |
3,310.00 |
3,310.00 |
3,310.00 |
0.0M |
| 2025-05-27 |
3,310.00 |
3,310.00 |
3,310.00 |
3,310.00 |
0.0M |
| 2025-05-26 |
3,302.00 |
3,302.00 |
3,302.00 |
3,302.00 |
0.0M |
| 2025-05-23 |
3,488.00 |
3,488.00 |
3,488.00 |
3,488.00 |
0.0M |
| 2025-05-20 |
3,280.00 |
3,302.00 |
3,280.00 |
3,302.00 |
0.0M |
| 2025-05-19 |
3,282.00 |
3,408.00 |
3,282.00 |
3,282.00 |
0.0M |
| 2025-05-16 |
3,280.00 |
3,280.00 |
3,280.00 |
3,280.00 |
0.0M |
| 2025-05-15 |
3,280.00 |
3,280.00 |
3,280.00 |
3,280.00 |
0.0M |
| 2025-05-14 |
3,200.00 |
3,250.00 |
3,200.00 |
3,250.00 |
0.0M |
| 2025-05-13 |
3,200.00 |
3,398.00 |
3,200.00 |
3,200.00 |
0.0M |
| 2025-05-09 |
3,150.00 |
3,200.00 |
3,150.00 |
3,200.00 |
0.0M |
| 2025-05-07 |
3,100.00 |
3,100.00 |
3,100.00 |
3,100.00 |
0.0M |
| 2025-05-02 |
3,100.00 |
3,100.00 |
3,100.00 |
3,100.00 |
0.0M |
| 2025-04-30 |
3,100.00 |
3,100.00 |
3,100.00 |
3,100.00 |
0.0M |
| 2025-04-29 |
3,100.00 |
3,100.00 |
3,100.00 |
3,100.00 |
0.0M |
| 2025-04-25 |
3,180.00 |
3,180.00 |
3,000.00 |
3,010.00 |
0.0M |
| 2025-04-24 |
3,002.00 |
3,002.00 |
3,002.00 |
3,002.00 |
0.0M |
| 2025-04-23 |
3,000.00 |
3,000.00 |
3,000.00 |
3,000.00 |
0.0M |
| 2025-04-21 |
3,050.00 |
3,050.00 |
3,000.00 |
3,000.00 |
0.0M |
| 2025-04-16 |
3,000.00 |
3,000.00 |
3,000.00 |
3,000.00 |
0.0M |
| 2025-04-15 |
3,010.00 |
3,010.00 |
3,000.00 |
3,000.00 |
0.0M |
| 2025-04-14 |
3,000.00 |
3,000.00 |
3,000.00 |
3,000.00 |
0.0M |
| 2025-04-11 |
2,990.00 |
3,260.00 |
2,990.00 |
3,000.00 |
0.0M |
| 2025-04-08 |
3,010.00 |
3,010.00 |
3,000.00 |
3,000.00 |
0.0M |
| 2025-04-07 |
3,000.00 |
3,000.00 |
3,000.00 |
3,000.00 |
0.0M |
| 2025-04-04 |
3,100.00 |
3,190.00 |
3,100.00 |
3,190.00 |
0.0M |
| 2025-04-03 |
3,100.00 |
3,280.00 |
3,100.00 |
3,280.00 |
0.0M |
| 2025-04-02 |
3,100.00 |
3,150.00 |
3,100.00 |
3,150.00 |
0.0M |
| 2025-03-31 |
3,150.00 |
3,150.00 |
3,100.00 |
3,100.00 |
0.0M |
| 2025-03-28 |
3,180.00 |
3,180.00 |
3,150.00 |
3,150.00 |
0.0M |
| 2025-03-27 |
3,150.00 |
3,160.00 |
3,150.00 |
3,150.00 |
0.0M |
| 2025-03-26 |
3,150.00 |
3,150.00 |
3,150.00 |
3,150.00 |
0.0M |
| 2025-03-25 |
3,100.00 |
3,150.00 |
3,100.00 |
3,150.00 |
0.0M |
| 2025-03-21 |
3,150.00 |
3,150.00 |
3,100.00 |
3,150.00 |
0.0M |
| 2025-03-20 |
3,150.00 |
3,150.00 |
3,150.00 |
3,150.00 |
0.0M |
| 2025-03-18 |
3,100.00 |
3,100.00 |
3,000.00 |
3,000.00 |
0.0M |
| 2025-03-17 |
3,150.00 |
3,150.00 |
3,150.00 |
3,150.00 |
0.0M |
| 2025-03-14 |
3,150.00 |
3,150.00 |
3,000.00 |
3,100.00 |
0.0M |
| 2025-03-13 |
3,150.00 |
3,150.00 |
3,150.00 |
3,150.00 |
0.0M |
| 2025-03-11 |
3,150.00 |
3,150.00 |
3,000.00 |
3,000.00 |
0.0M |
| 2025-03-10 |
3,104.00 |
3,104.00 |
3,000.00 |
3,000.00 |
0.0M |
| 2025-03-05 |
3,370.00 |
3,370.00 |
3,370.00 |
3,370.00 |
0.0M |
| 2025-03-04 |
3,102.00 |
3,102.00 |
3,102.00 |
3,102.00 |
0.0M |
| 2025-03-03 |
3,004.00 |
3,304.00 |
3,004.00 |
3,304.00 |
0.0M |
| 2025-02-28 |
3,388.00 |
3,388.00 |
3,350.00 |
3,350.00 |
0.0M |
| 2025-02-27 |
3,076.00 |
3,080.00 |
3,074.00 |
3,074.00 |
0.0M |
| 2025-02-26 |
3,050.00 |
3,200.00 |
3,050.00 |
3,150.00 |
0.0M |
| 2025-02-25 |
3,300.00 |
3,300.00 |
3,300.00 |
3,300.00 |
0.0M |
| 2025-02-24 |
3,378.00 |
3,378.00 |
3,378.00 |
3,378.00 |
0.0M |
| 2025-02-21 |
3,388.00 |
3,388.00 |
3,388.00 |
3,388.00 |
0.0M |
| 2025-02-20 |
3,390.00 |
3,390.00 |
3,390.00 |
3,390.00 |
0.0M |
| 2025-02-19 |
3,380.00 |
3,380.00 |
3,380.00 |
3,380.00 |
0.0M |
| 2025-02-18 |
3,020.00 |
3,388.00 |
3,020.00 |
3,388.00 |
0.0M |
| 2025-02-17 |
3,398.00 |
3,398.00 |
3,398.00 |
3,398.00 |
0.0M |
| 2025-02-14 |
3,260.00 |
3,260.00 |
3,260.00 |
3,260.00 |
0.0M |
| 2025-02-13 |
3,398.00 |
3,398.00 |
3,398.00 |
3,398.00 |
0.0M |
| 2025-02-11 |
3,400.00 |
3,400.00 |
3,400.00 |
3,400.00 |
0.0M |
| 2025-02-10 |
3,400.00 |
3,400.00 |
3,400.00 |
3,400.00 |
0.0M |
| 2025-02-07 |
3,300.00 |
3,300.00 |
3,300.00 |
3,300.00 |
0.0M |
| 2025-02-05 |
3,498.00 |
3,498.00 |
3,498.00 |
3,498.00 |
0.0M |
| 2025-02-04 |
3,252.00 |
3,252.00 |
3,250.00 |
3,250.00 |
0.0M |
| 2025-01-31 |
3,252.00 |
3,252.00 |
3,252.00 |
3,252.00 |
0.0M |
| 2025-01-30 |
3,480.00 |
3,480.00 |
3,480.00 |
3,480.00 |
0.0M |
| 2025-01-28 |
3,498.00 |
3,498.00 |
3,498.00 |
3,498.00 |
0.0M |
| 2025-01-27 |
3,250.00 |
3,250.00 |
3,250.00 |
3,250.00 |
0.0M |
| 2025-01-23 |
3,200.00 |
3,200.00 |
3,200.00 |
3,200.00 |
0.0M |
| 2025-01-22 |
3,300.00 |
3,300.00 |
3,200.00 |
3,200.00 |
0.0M |
| 2025-01-21 |
3,304.00 |
3,304.00 |
3,304.00 |
3,304.00 |
0.0M |
| 2025-01-20 |
3,330.00 |
3,330.00 |
3,328.00 |
3,330.00 |
0.0M |
| 2025-01-17 |
3,302.00 |
3,302.00 |
3,302.00 |
3,302.00 |
0.0M |
| 2025-01-16 |
3,330.00 |
3,336.00 |
3,300.00 |
3,300.00 |
0.0M |
| 2025-01-15 |
3,300.00 |
3,330.00 |
3,300.00 |
3,330.00 |
0.0M |
| 2025-01-14 |
3,300.00 |
3,300.00 |
3,300.00 |
3,300.00 |
0.0M |
| 2025-01-13 |
3,450.00 |
3,450.00 |
3,300.00 |
3,300.00 |
0.0M |
| 2025-01-10 |
3,450.00 |
3,450.00 |
3,450.00 |
3,450.00 |
0.0M |
| 2025-01-09 |
3,300.00 |
3,300.00 |
3,300.00 |
3,300.00 |
0.0M |
| 2025-01-08 |
3,300.00 |
3,300.00 |
3,300.00 |
3,300.00 |
0.0M |
| 2025-01-07 |
3,300.00 |
3,400.00 |
3,300.00 |
3,300.00 |
0.0M |
| 2025-01-06 |
3,130.00 |
3,300.00 |
3,130.00 |
3,300.00 |
0.0M |
| 2025-01-02 |
3,030.00 |
3,030.00 |
3,030.00 |
3,030.00 |
0.0M |