| 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 |
| 2025-10-03 |
2,921.50 |
2,926.50 |
2,898.90 |
2,909.70 |
2.5M |
| 2025-10-01 |
2,898.60 |
2,928.00 |
2,873.20 |
2,920.40 |
2.6M |
| 2025-09-30 |
2,910.70 |
2,914.70 |
2,884.40 |
2,888.40 |
5.3M |
| 2025-09-29 |
2,922.20 |
2,935.70 |
2,898.80 |
2,902.00 |
6.3M |
| 2025-09-26 |
2,960.90 |
2,960.90 |
2,896.30 |
2,903.80 |
7.4M |
| 2025-09-25 |
3,037.90 |
3,037.90 |
2,961.00 |
2,968.30 |
7.6M |
| 2025-09-24 |
3,059.00 |
3,065.50 |
3,035.70 |
3,037.80 |
2.4M |
| 2025-09-23 |
3,083.00 |
3,089.90 |
3,062.30 |
3,073.30 |
2.1M |
| 2025-09-22 |
3,090.00 |
3,116.70 |
3,074.60 |
3,081.30 |
4.1M |
| 2025-09-19 |
3,177.00 |
3,184.30 |
3,149.00 |
3,175.20 |
3.3M |
| 2025-09-18 |
3,187.80 |
3,209.50 |
3,167.30 |
3,182.70 |
3.1M |
| 2025-09-17 |
3,150.00 |
3,188.00 |
3,147.70 |
3,178.90 |
2.8M |
| 2025-09-16 |
3,126.60 |
3,156.30 |
3,115.00 |
3,153.20 |
2.2M |
| 2025-09-15 |
3,139.20 |
3,139.20 |
3,104.30 |
3,119.00 |
1.6M |
| 2025-09-12 |
3,148.10 |
3,153.50 |
3,126.80 |
3,140.40 |
1.9M |
| 2025-09-11 |
3,125.00 |
3,148.90 |
3,117.30 |
3,132.60 |
2.3M |
| 2025-09-10 |
3,075.00 |
3,136.90 |
3,064.00 |
3,123.00 |
3.6M |
| 2025-09-09 |
3,033.60 |
3,073.80 |
3,033.60 |
3,062.50 |
3.0M |
| 2025-09-08 |
3,070.70 |
3,077.80 |
3,030.30 |
3,033.60 |
2.9M |
| 2025-09-05 |
3,109.00 |
3,115.00 |
3,036.00 |
3,062.60 |
4.7M |
| 2025-09-04 |
3,124.00 |
3,128.80 |
3,104.10 |
3,108.10 |
1.4M |
| 2025-09-03 |
3,137.70 |
3,152.50 |
3,101.30 |
3,116.00 |
2.2M |
| 2025-09-02 |
3,133.10 |
3,166.00 |
3,116.30 |
3,128.40 |
2.1M |
| 2025-09-01 |
3,110.20 |
3,145.30 |
3,110.20 |
3,130.90 |
1.6M |
| 2025-08-29 |
3,115.00 |
3,130.40 |
3,096.10 |
3,100.20 |
1.9M |
| 2025-08-28 |
3,154.50 |
3,154.50 |
3,085.50 |
3,093.70 |
5.4M |
| 2025-08-26 |
3,128.00 |
3,159.00 |
3,119.00 |
3,152.50 |
9.2M |
| 2025-08-25 |
3,068.00 |
3,156.30 |
3,068.00 |
3,138.50 |
11.8M |
| 2025-08-22 |
3,092.00 |
3,097.00 |
3,050.00 |
3,053.20 |
5.8M |
| 2025-08-21 |
3,119.90 |
3,120.60 |
3,085.10 |
3,100.80 |
4.0M |
| 2025-08-20 |
3,019.00 |
3,102.90 |
3,012.40 |
3,098.80 |
6.9M |
| 2025-08-19 |
3,021.00 |
3,033.40 |
3,017.00 |
3,023.10 |
1.9M |
| 2025-08-18 |
3,049.00 |
3,057.60 |
3,005.40 |
3,021.40 |
2.6M |
| 2025-08-14 |
3,045.40 |
3,067.00 |
3,022.10 |
3,024.50 |
3.4M |
| 2025-08-13 |
3,050.00 |
3,057.90 |
3,038.60 |
3,047.60 |
1.6M |
| 2025-08-12 |
3,051.90 |
3,104.40 |
3,038.20 |
3,043.90 |
3.4M |
| 2025-08-11 |
3,038.20 |
3,061.30 |
3,032.40 |
3,053.70 |
1.2M |
| 2025-08-08 |
3,061.50 |
3,072.40 |
3,038.00 |
3,046.80 |
1.8M |
| 2025-08-07 |
3,034.90 |
3,065.10 |
3,023.50 |
3,062.00 |
2.3M |
| 2025-08-06 |
3,071.10 |
3,072.00 |
3,033.50 |
3,039.00 |
1.5M |
| 2025-08-05 |
3,083.10 |
3,084.30 |
3,051.10 |
3,070.50 |
1.7M |
| 2025-08-04 |
3,016.30 |
3,086.50 |
3,003.40 |
3,082.20 |
3.8M |
| 2025-08-01 |
3,049.00 |
3,052.40 |
3,007.70 |
3,013.30 |
2.3M |
| 2025-07-31 |
3,039.90 |
3,058.20 |
3,000.20 |
3,036.80 |
5.6M |
| 2025-07-30 |
3,061.70 |
3,072.00 |
3,046.00 |
3,056.50 |
5.3M |
| 2025-07-29 |
3,077.30 |
3,079.20 |
3,046.00 |
3,062.20 |
6.8M |
| 2025-07-28 |
3,119.00 |
3,119.00 |
3,069.90 |
3,077.30 |
7.0M |
| 2025-07-25 |
3,140.10 |
3,158.70 |
3,123.80 |
3,133.90 |
2.6M |
| 2025-07-24 |
3,172.00 |
3,182.20 |
3,141.10 |
3,148.90 |
2.3M |
| 2025-07-23 |
3,175.80 |
3,189.80 |
3,166.70 |
3,183.80 |
1.7M |
| 2025-07-22 |
3,168.00 |
3,187.00 |
3,162.10 |
3,166.80 |
1.9M |
| 2025-07-21 |
3,197.90 |
3,211.00 |
3,162.30 |
3,168.90 |
2.2M |
| 2025-07-18 |
3,229.50 |
3,238.00 |
3,198.70 |
3,201.60 |
2.2M |
| 2025-07-17 |
3,250.00 |
3,253.10 |
3,218.00 |
3,221.80 |
2.2M |
| 2025-07-16 |
3,250.00 |
3,256.90 |
3,230.50 |
3,244.30 |
2.3M |
| 2025-07-15 |
3,223.00 |
3,261.00 |
3,205.70 |
3,251.70 |
2.8M |
| 2025-07-14 |
3,266.80 |
3,269.20 |
3,201.90 |
3,224.20 |
3.4M |
| 2025-07-11 |
3,309.00 |
3,368.80 |
3,263.20 |
3,267.50 |
9.2M |
| 2025-07-10 |
3,391.10 |
3,403.40 |
3,355.00 |
3,390.60 |
6.5M |
| 2025-07-09 |
3,404.70 |
3,413.80 |
3,364.70 |
3,386.60 |
3.8M |
| 2025-07-08 |
3,420.90 |
3,431.60 |
3,399.50 |
3,411.10 |
3.2M |
| 2025-07-07 |
3,425.70 |
3,432.60 |
3,409.10 |
3,415.30 |
1.6M |
| 2025-07-04 |
3,420.00 |
3,433.40 |
3,396.30 |
3,427.40 |
1.6M |
| 2025-07-03 |
3,434.00 |
3,442.90 |
3,407.00 |
3,410.50 |
2.0M |
| 2025-07-02 |
3,446.60 |
3,488.00 |
3,425.00 |
3,431.00 |
3.3M |
| 2025-07-01 |
3,464.50 |
3,494.90 |
3,421.60 |
3,436.60 |
2.7M |
| 2025-06-30 |
3,458.30 |
3,473.50 |
3,445.00 |
3,465.20 |
1.5M |
| 2025-06-27 |
3,459.00 |
3,480.80 |
3,442.20 |
3,451.10 |
2.0M |
| 2025-06-26 |
3,436.00 |
3,456.00 |
3,404.80 |
3,441.80 |
3.9M |
| 2025-06-25 |
3,412.60 |
3,444.80 |
3,401.40 |
3,440.60 |
6.3M |
| 2025-06-24 |
3,429.10 |
3,440.00 |
3,389.00 |
3,392.60 |
6.4M |
| 2025-06-23 |
3,420.00 |
3,425.40 |
3,373.80 |
3,399.70 |
5.4M |
| 2025-06-20 |
3,430.30 |
3,447.00 |
3,410.30 |
3,436.30 |
2.4M |
| 2025-06-19 |
3,442.10 |
3,455.00 |
3,420.10 |
3,430.00 |
1.9M |
| 2025-06-18 |
3,515.00 |
3,544.10 |
3,449.00 |
3,457.30 |
3.3M |
| 2025-06-17 |
3,521.00 |
3,529.80 |
3,497.00 |
3,517.20 |
1.9M |
| 2025-06-16 |
3,440.60 |
3,519.50 |
3,440.60 |
3,506.70 |
2.4M |
| 2025-06-13 |
3,420.00 |
3,457.00 |
3,398.80 |
3,447.60 |
2.0M |
| 2025-06-12 |
3,488.30 |
3,488.30 |
3,432.60 |
3,442.30 |
2.5M |
| 2025-06-11 |
3,477.90 |
3,506.00 |
3,457.30 |
3,487.40 |
2.2M |
| 2025-06-10 |
3,459.70 |
3,501.10 |
3,436.90 |
3,470.20 |
2.8M |
| 2025-06-09 |
3,410.90 |
3,444.20 |
3,405.70 |
3,436.30 |
1.6M |
| 2025-06-06 |
3,385.50 |
3,404.50 |
3,365.20 |
3,400.90 |
1.4M |
| 2025-06-05 |
3,410.50 |
3,422.10 |
3,382.80 |
3,389.60 |
2.3M |
| 2025-06-04 |
3,400.10 |
3,409.00 |
3,382.40 |
3,397.20 |
1.3M |
| 2025-06-03 |
3,438.40 |
3,460.00 |
3,391.50 |
3,395.60 |
2.1M |
| 2025-06-02 |
3,446.50 |
3,446.50 |
3,400.00 |
3,434.40 |
1.7M |
| 2025-05-30 |
3,484.00 |
3,491.00 |
3,445.50 |
3,454.50 |
1.9M |
| 2025-05-29 |
3,465.00 |
3,531.20 |
3,465.00 |
3,498.10 |
1.7M |
| 2025-05-28 |
3,516.80 |
3,521.00 |
3,497.10 |
3,499.90 |
2.7M |
| 2025-05-27 |
3,537.00 |
3,540.60 |
3,490.50 |
3,507.80 |
4.9M |
| 2025-05-26 |
3,515.60 |
3,547.00 |
3,497.50 |
3,539.20 |
3.9M |
| 2025-05-23 |
3,444.80 |
3,542.40 |
3,444.80 |
3,511.40 |
2.1M |
| 2025-05-22 |
3,493.80 |
3,502.70 |
3,458.50 |
3,477.80 |
1.9M |
| 2025-05-21 |
3,530.00 |
3,538.00 |
3,500.80 |
3,523.40 |
1.7M |
| 2025-05-20 |
3,535.00 |
3,564.90 |
3,505.30 |
3,510.20 |
1.7M |
| 2025-05-19 |
3,564.90 |
3,564.90 |
3,511.90 |
3,518.20 |
2.6M |
| 2025-05-16 |
3,595.80 |
3,596.00 |
3,555.20 |
3,568.60 |
1.3M |
| 2025-05-15 |
3,563.30 |
3,604.40 |
3,527.40 |
3,585.20 |
3.0M |
| 2025-05-14 |
3,536.70 |
3,567.00 |
3,522.80 |
3,553.50 |
1.9M |
| 2025-05-13 |
3,637.00 |
3,637.00 |
3,521.80 |
3,526.00 |
3.4M |
| 2025-05-12 |
3,520.30 |
3,642.80 |
3,515.20 |
3,636.70 |
3.6M |
| 2025-05-09 |
3,423.60 |
3,449.00 |
3,408.30 |
3,444.50 |
1.9M |
| 2025-05-08 |
3,458.10 |
3,489.50 |
3,441.00 |
3,454.80 |
2.5M |
| 2025-05-07 |
3,463.90 |
3,473.80 |
3,431.30 |
3,458.00 |
1.2M |
| 2025-05-06 |
3,466.00 |
3,479.70 |
3,445.00 |
3,465.30 |
1.5M |
| 2025-05-05 |
3,464.00 |
3,516.60 |
3,459.20 |
3,463.60 |
1.5M |
| 2025-05-02 |
3,470.90 |
3,509.00 |
3,434.80 |
3,455.50 |
3.2M |
| 2025-04-30 |
3,456.00 |
3,498.00 |
3,425.30 |
3,455.80 |
2.3M |
| 2025-04-29 |
3,416.50 |
3,489.80 |
3,416.50 |
3,464.00 |
2.0M |
| 2025-04-28 |
3,422.00 |
3,450.80 |
3,403.00 |
3,437.40 |
1.9M |
| 2025-04-25 |
3,422.00 |
3,474.80 |
3,405.00 |
3,436.70 |
3.7M |
| 2025-04-24 |
3,391.20 |
3,406.70 |
3,381.70 |
3,401.60 |
4.0M |
| 2025-04-23 |
3,353.30 |
3,415.60 |
3,338.60 |
3,406.40 |
6.5M |
| 2025-04-22 |
3,318.40 |
3,330.50 |
3,288.90 |
3,310.30 |
7.7M |
| 2025-04-21 |
3,280.50 |
3,348.00 |
3,273.00 |
3,316.00 |
7.4M |
| 2025-04-17 |
3,239.10 |
3,299.70 |
3,223.20 |
3,295.20 |
3.6M |
| 2025-04-16 |
3,255.00 |
3,281.10 |
3,232.30 |
3,271.80 |
2.7M |
| 2025-04-15 |
3,322.50 |
3,322.50 |
3,248.10 |
3,257.70 |
3.5M |
| 2025-04-11 |
3,289.00 |
3,303.60 |
3,211.15 |
3,241.00 |
6.2M |
| 2025-04-09 |
3,265.00 |
3,277.00 |
3,217.30 |
3,244.80 |
3.6M |
| 2025-04-08 |
3,300.00 |
3,352.00 |
3,268.65 |
3,301.00 |
4.4M |
| 2025-04-07 |
3,115.05 |
3,294.95 |
3,071.35 |
3,278.70 |
6.3M |
| 2025-04-04 |
3,401.00 |
3,401.00 |
3,307.50 |
3,312.45 |
4.0M |
| 2025-04-03 |
3,593.55 |
3,593.55 |
3,410.65 |
3,419.00 |
4.8M |
| 2025-04-02 |
3,557.70 |
3,575.25 |
3,540.40 |
3,559.40 |
1.9M |
| 2025-04-01 |
3,585.05 |
3,599.25 |
3,535.65 |
3,561.95 |
5.0M |
| 2025-03-28 |
3,671.55 |
3,682.00 |
3,606.00 |
3,619.55 |
2.3M |
| 2025-03-27 |
3,608.40 |
3,656.00 |
3,608.35 |
3,651.20 |
3.2M |
| 2025-03-26 |
3,656.65 |
3,675.90 |
3,622.10 |
3,637.80 |
5.2M |
| 2025-03-25 |
3,645.00 |
3,704.85 |
3,634.75 |
3,654.95 |
8.0M |
| 2025-03-24 |
3,605.40 |
3,648.40 |
3,570.05 |
3,628.80 |
6.3M |
| 2025-03-21 |
3,485.00 |
3,622.35 |
3,475.00 |
3,583.50 |
4.4M |
| 2025-03-20 |
3,527.75 |
3,582.65 |
3,518.85 |
3,562.40 |
3.8M |
| 2025-03-19 |
3,550.85 |
3,550.85 |
3,472.00 |
3,508.30 |
2.8M |
| 2025-03-18 |
3,521.00 |
3,560.00 |
3,489.80 |
3,554.40 |
2.8M |
| 2025-03-17 |
3,504.55 |
3,538.10 |
3,487.90 |
3,509.85 |
2.4M |
| 2025-03-13 |
3,520.00 |
3,533.85 |
3,494.45 |
3,517.25 |
1.7M |
| 2025-03-12 |
3,575.00 |
3,578.00 |
3,495.60 |
3,518.35 |
3.4M |
| 2025-03-11 |
3,566.60 |
3,592.00 |
3,541.60 |
3,579.15 |
2.7M |
| 2025-03-10 |
3,601.20 |
3,626.45 |
3,592.60 |
3,598.70 |
1.5M |
| 2025-03-07 |
3,606.55 |
3,629.70 |
3,583.05 |
3,617.75 |
2.1M |
| 2025-03-06 |
3,599.95 |
3,616.15 |
3,549.85 |
3,608.75 |
3.1M |
| 2025-03-05 |
3,558.45 |
3,607.75 |
3,545.75 |
3,565.95 |
2.4M |
| 2025-03-04 |
3,499.00 |
3,561.70 |
3,470.10 |
3,543.20 |
2.4M |
| 2025-03-03 |
3,531.00 |
3,538.75 |
3,496.75 |
3,514.35 |
3.6M |
| 2025-02-28 |
3,610.00 |
3,620.00 |
3,478.70 |
3,503.95 |
4.6M |
| 2025-02-27 |
3,613.30 |
3,639.95 |
3,601.50 |
3,612.55 |
4.3M |
| 2025-02-25 |
3,680.00 |
3,684.00 |
3,626.45 |
3,634.80 |
4.9M |
| 2025-02-24 |
3,746.70 |
3,765.50 |
3,679.00 |
3,684.95 |
4.6M |
| 2025-02-21 |
3,779.60 |
3,818.00 |
3,779.60 |
3,787.20 |
4.8M |
| 2025-02-20 |
3,775.25 |
3,790.50 |
3,755.90 |
3,782.60 |
2.3M |
| 2025-02-19 |
3,870.25 |
3,880.00 |
3,772.40 |
3,787.95 |
3.4M |
| 2025-02-18 |
3,910.05 |
3,930.55 |
3,872.80 |
3,879.90 |
1.6M |
| 2025-02-17 |
3,887.85 |
3,942.55 |
3,887.45 |
3,915.90 |
1.4M |
| 2025-02-14 |
3,931.00 |
3,957.35 |
3,904.20 |
3,945.65 |
1.5M |
| 2025-02-13 |
3,972.45 |
3,980.25 |
3,916.85 |
3,922.30 |
1.6M |
| 2025-02-12 |
3,998.15 |
4,027.50 |
3,955.55 |
3,962.10 |
2.2M |
| 2025-02-11 |
4,037.90 |
4,054.65 |
3,970.05 |
3,980.00 |
1.8M |
| 2025-02-10 |
4,032.40 |
4,057.90 |
4,020.85 |
4,043.40 |
1.4M |
| 2025-02-07 |
4,100.00 |
4,100.00 |
4,022.75 |
4,036.60 |
1.9M |
| 2025-02-06 |
4,111.15 |
4,147.55 |
4,062.90 |
4,091.45 |
2.6M |
| 2025-02-05 |
4,137.90 |
4,145.50 |
4,086.15 |
4,100.95 |
2.1M |
| 2025-02-04 |
4,092.75 |
4,128.00 |
4,081.65 |
4,121.75 |
2.3M |
| 2025-02-03 |
4,064.50 |
4,096.50 |
4,012.10 |
4,089.45 |
1.9M |
| 2025-02-01 |
4,122.95 |
4,138.60 |
4,074.45 |
4,085.05 |
1.1M |
| 2025-01-31 |
4,118.60 |
4,151.50 |
4,110.50 |
4,133.60 |
1.3M |
| 2025-01-30 |
4,088.95 |
4,137.60 |
4,065.40 |
4,100.10 |
2.0M |
| 2025-01-29 |
4,066.70 |
4,102.50 |
4,051.40 |
4,096.45 |
3.0M |
| 2025-01-28 |
4,075.00 |
4,098.35 |
4,033.20 |
4,045.75 |
5.4M |
| 2025-01-27 |
4,132.00 |
4,154.50 |
4,037.20 |
4,059.90 |
4.1M |
| 2025-01-24 |
4,138.65 |
4,185.90 |
4,120.20 |
4,157.65 |
1.5M |
| 2025-01-23 |
4,143.05 |
4,191.45 |
4,143.05 |
4,154.90 |
1.5M |
| 2025-01-22 |
4,056.35 |
4,163.55 |
4,055.25 |
4,156.05 |
2.9M |
| 2025-01-21 |
4,100.00 |
4,111.90 |
4,040.45 |
4,046.60 |
3.0M |
| 2025-01-20 |
4,144.25 |
4,152.75 |
4,081.05 |
4,091.55 |
2.0M |
| 2025-01-17 |
4,124.00 |
4,167.60 |
4,106.45 |
4,136.65 |
1.8M |
| 2025-01-16 |
4,198.40 |
4,233.05 |
4,132.85 |
4,142.75 |
3.3M |
| 2025-01-15 |
4,174.15 |
4,193.90 |
4,148.90 |
4,188.00 |
1.8M |
| 2025-01-14 |
4,256.55 |
4,256.55 |
4,162.00 |
4,177.15 |
4.5M |
| 2025-01-13 |
4,177.60 |
4,260.50 |
4,171.00 |
4,232.95 |
4.3M |
| 2025-01-10 |
4,175.00 |
4,238.00 |
4,116.05 |
4,207.60 |
11.5M |
| 2025-01-09 |
4,084.85 |
4,125.00 |
4,001.00 |
4,018.85 |
7.3M |
| 2025-01-08 |
4,024.95 |
4,107.00 |
4,002.15 |
4,092.90 |
5.0M |
| 2025-01-07 |
4,101.10 |
4,116.15 |
3,997.00 |
4,018.35 |
3.4M |
| 2025-01-06 |
4,096.00 |
4,143.50 |
4,058.75 |
4,083.95 |
3.3M |
| 2025-01-03 |
4,156.15 |
4,156.15 |
4,081.00 |
4,089.45 |
2.5M |
| 2025-01-02 |
4,120.00 |
4,159.85 |
4,092.30 |
4,149.80 |
2.9M |
| 2025-01-01 |
4,080.45 |
4,129.80 |
4,080.45 |
4,104.80 |
1.6M |