| 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 |
2,943.00 |
2,964.80 |
2,941.20 |
2,950.20 |
0.0M |
| 2025-09-25 |
2,941.00 |
2,965.00 |
2,941.00 |
2,958.00 |
0.0M |
| 2025-09-24 |
2,916.80 |
2,946.80 |
2,915.00 |
2,939.20 |
0.0M |
| 2025-09-23 |
2,917.00 |
2,937.00 |
2,890.00 |
2,911.80 |
0.0M |
| 2025-09-22 |
2,914.20 |
2,930.00 |
2,902.40 |
2,917.00 |
0.0M |
| 2025-09-19 |
2,912.40 |
2,932.80 |
2,906.60 |
2,917.40 |
0.0M |
| 2025-09-18 |
2,958.60 |
2,974.60 |
2,886.00 |
2,904.20 |
0.0M |
| 2025-09-17 |
2,951.20 |
2,962.60 |
2,935.00 |
2,953.60 |
0.0M |
| 2025-09-16 |
2,968.20 |
2,975.80 |
2,942.40 |
2,950.40 |
0.0M |
| 2025-09-15 |
2,972.00 |
2,984.00 |
2,955.60 |
2,961.20 |
0.0M |
| 2025-09-12 |
2,988.60 |
3,008.00 |
2,963.40 |
2,969.80 |
0.0M |
| 2025-09-11 |
2,927.00 |
2,990.40 |
2,912.60 |
2,981.40 |
0.0M |
| 2025-09-10 |
2,928.00 |
2,955.80 |
2,921.00 |
2,944.20 |
0.0M |
| 2025-09-09 |
2,930.40 |
2,947.80 |
2,911.00 |
2,922.00 |
0.0M |
| 2025-09-08 |
2,941.00 |
2,952.80 |
2,920.60 |
2,938.60 |
0.0M |
| 2025-09-05 |
2,904.80 |
2,949.60 |
2,895.20 |
2,939.20 |
0.0M |
| 2025-09-04 |
2,948.60 |
2,953.00 |
2,872.00 |
2,893.40 |
0.1M |
| 2025-09-03 |
3,000.00 |
3,005.20 |
2,930.20 |
2,944.20 |
0.1M |
| 2025-09-02 |
2,984.00 |
3,007.60 |
2,965.60 |
2,987.60 |
0.1M |
| 2025-09-01 |
2,988.80 |
2,996.00 |
2,962.40 |
2,982.40 |
0.0M |
| 2025-08-29 |
2,952.80 |
2,990.60 |
2,952.00 |
2,978.60 |
0.1M |
| 2025-08-28 |
2,922.00 |
2,963.40 |
2,905.80 |
2,945.00 |
0.1M |
| 2025-08-27 |
2,978.20 |
2,985.60 |
2,917.00 |
2,937.20 |
0.1M |
| 2025-08-26 |
2,982.00 |
2,989.80 |
2,965.00 |
2,975.00 |
0.0M |
| 2025-08-25 |
2,959.00 |
2,999.00 |
2,947.00 |
2,983.60 |
0.1M |
| 2025-08-22 |
2,869.00 |
2,942.00 |
2,869.00 |
2,929.40 |
0.1M |
| 2025-08-21 |
2,858.00 |
2,873.80 |
2,852.80 |
2,862.00 |
0.0M |
| 2025-08-20 |
2,810.00 |
2,853.20 |
2,796.00 |
2,841.40 |
0.0M |
| 2025-08-19 |
2,850.00 |
2,863.80 |
2,812.60 |
2,820.80 |
0.0M |
| 2025-08-18 |
2,848.00 |
2,869.40 |
2,833.60 |
2,849.20 |
0.1M |
| 2025-08-15 |
2,825.20 |
2,855.00 |
2,815.00 |
2,846.20 |
0.1M |
| 2025-08-14 |
2,823.00 |
2,858.80 |
2,822.80 |
2,836.80 |
0.1M |
| 2025-08-13 |
2,812.00 |
2,832.40 |
2,808.00 |
2,815.00 |
0.0M |
| 2025-08-12 |
2,789.20 |
2,818.80 |
2,789.20 |
2,808.80 |
0.0M |
| 2025-08-11 |
2,787.80 |
2,802.60 |
2,782.60 |
2,792.40 |
0.0M |
| 2025-08-08 |
2,794.00 |
2,799.80 |
2,780.80 |
2,788.00 |
0.0M |
| 2025-08-07 |
2,798.00 |
2,809.00 |
2,784.20 |
2,796.80 |
0.0M |
| 2025-08-06 |
2,787.00 |
2,801.00 |
2,785.00 |
2,797.20 |
0.0M |
| 2025-08-05 |
2,770.20 |
2,793.40 |
2,766.20 |
2,789.80 |
0.0M |
| 2025-08-04 |
2,749.00 |
2,770.20 |
2,749.00 |
2,767.20 |
0.0M |
| 2025-08-01 |
2,773.60 |
2,780.80 |
2,748.80 |
2,755.40 |
0.0M |
| 2025-07-31 |
2,812.00 |
2,812.00 |
2,764.00 |
2,772.60 |
0.0M |
| 2025-07-30 |
2,809.60 |
2,846.40 |
2,800.80 |
2,817.40 |
0.0M |
| 2025-07-29 |
2,800.00 |
2,817.40 |
2,793.00 |
2,812.40 |
0.0M |
| 2025-07-28 |
2,794.20 |
2,810.20 |
2,785.00 |
2,803.40 |
0.0M |
| 2025-07-25 |
2,812.00 |
2,812.00 |
2,786.60 |
2,795.00 |
0.0M |
| 2025-07-24 |
2,798.80 |
2,822.00 |
2,794.20 |
2,812.00 |
0.0M |
| 2025-07-23 |
2,802.00 |
2,827.40 |
2,792.60 |
2,801.80 |
0.0M |
| 2025-07-22 |
2,772.80 |
2,797.80 |
2,761.40 |
2,788.80 |
0.0M |
| 2025-07-21 |
2,772.00 |
2,779.00 |
2,762.60 |
2,771.60 |
0.0M |
| 2025-07-18 |
2,745.00 |
2,771.40 |
2,743.00 |
2,764.20 |
0.0M |
| 2025-07-17 |
2,728.60 |
2,742.20 |
2,726.40 |
2,738.60 |
0.0M |
| 2025-07-16 |
2,742.20 |
2,749.40 |
2,723.40 |
2,734.20 |
0.0M |
| 2025-07-15 |
2,751.40 |
2,759.60 |
2,723.40 |
2,740.20 |
0.0M |
| 2025-07-14 |
2,753.60 |
2,767.20 |
2,751.00 |
2,756.20 |
0.0M |
| 2025-07-11 |
2,744.00 |
2,802.20 |
2,744.00 |
2,764.60 |
0.0M |
| 2025-07-10 |
2,727.60 |
2,766.60 |
2,726.40 |
2,754.00 |
0.0M |
| 2025-07-09 |
2,730.00 |
2,744.20 |
2,724.00 |
2,731.40 |
0.0M |
| 2025-07-08 |
2,715.80 |
2,738.20 |
2,713.60 |
2,733.40 |
0.0M |
| 2025-07-07 |
2,719.00 |
2,723.00 |
2,706.00 |
2,714.80 |
0.0M |
| 2025-07-04 |
2,705.00 |
2,746.60 |
2,696.40 |
2,717.40 |
0.0M |
| 2025-07-03 |
2,706.80 |
2,710.20 |
2,694.00 |
2,706.60 |
0.0M |
| 2025-07-02 |
2,697.20 |
2,708.80 |
2,690.40 |
2,703.40 |
0.0M |
| 2025-07-01 |
2,692.00 |
2,702.00 |
2,686.40 |
2,698.40 |
0.0M |
| 2025-06-30 |
2,685.60 |
2,694.60 |
2,674.40 |
2,691.80 |
0.0M |
| 2025-06-27 |
2,719.40 |
2,727.60 |
2,680.80 |
2,684.20 |
0.0M |
| 2025-06-26 |
2,720.40 |
2,723.80 |
2,711.40 |
2,715.20 |
0.0M |
| 2025-06-25 |
2,681.00 |
2,725.60 |
2,678.60 |
2,716.80 |
0.0M |
| 2025-06-24 |
2,655.20 |
2,704.20 |
2,655.20 |
2,682.00 |
0.0M |
| 2025-06-23 |
2,629.00 |
2,662.60 |
2,621.60 |
2,655.20 |
0.0M |
| 2025-06-20 |
2,619.80 |
2,642.60 |
2,619.80 |
2,634.60 |
0.0M |
| 2025-06-19 |
2,636.20 |
2,639.00 |
2,614.80 |
2,619.80 |
0.0M |
| 2025-06-18 |
2,682.40 |
2,687.00 |
2,664.00 |
2,676.00 |
0.0M |
| 2025-06-17 |
2,683.00 |
2,683.00 |
2,664.40 |
2,677.20 |
0.0M |
| 2025-06-16 |
2,658.00 |
2,683.00 |
2,658.00 |
2,678.20 |
0.0M |
| 2025-06-13 |
2,678.40 |
2,681.00 |
2,655.20 |
2,665.60 |
0.0M |
| 2025-06-12 |
2,670.00 |
2,687.80 |
2,660.20 |
2,682.20 |
0.0M |
| 2025-06-11 |
2,662.60 |
2,697.40 |
2,662.20 |
2,681.60 |
0.0M |
| 2025-06-10 |
2,676.00 |
2,686.80 |
2,653.20 |
2,661.40 |
0.0M |
| 2025-06-09 |
2,676.80 |
2,689.60 |
2,665.60 |
2,674.20 |
0.0M |
| 2025-06-06 |
2,678.00 |
2,688.40 |
2,668.40 |
2,672.80 |
0.0M |
| 2025-06-05 |
2,675.80 |
2,681.40 |
2,664.20 |
2,676.00 |
0.0M |
| 2025-06-04 |
2,668.20 |
2,685.00 |
2,667.00 |
2,674.40 |
0.0M |
| 2025-06-03 |
2,661.80 |
2,681.40 |
2,653.60 |
2,669.40 |
0.0M |
| 2025-05-30 |
2,671.00 |
2,678.40 |
2,644.20 |
2,667.20 |
0.0M |
| 2025-05-29 |
2,672.20 |
2,692.60 |
2,660.60 |
2,676.00 |
0.0M |
| 2025-05-28 |
2,673.00 |
2,674.60 |
2,662.40 |
2,667.00 |
0.0M |
| 2025-05-27 |
2,684.00 |
2,691.00 |
2,666.00 |
2,671.00 |
0.0M |
| 2025-05-26 |
2,690.40 |
2,705.40 |
2,675.00 |
2,682.40 |
0.0M |
| 2025-05-23 |
2,714.00 |
2,727.00 |
2,690.40 |
2,696.80 |
0.0M |
| 2025-05-22 |
2,709.80 |
2,722.00 |
2,699.00 |
2,715.20 |
0.0M |
| 2025-05-21 |
2,701.20 |
2,724.20 |
2,699.60 |
2,712.80 |
0.0M |
| 2025-05-20 |
2,695.80 |
2,712.80 |
2,691.40 |
2,700.20 |
0.0M |
| 2025-05-19 |
2,691.00 |
2,698.00 |
2,679.00 |
2,687.40 |
0.0M |
| 2025-05-16 |
2,720.00 |
2,727.00 |
2,687.40 |
2,693.40 |
0.0M |
| 2025-05-15 |
2,731.20 |
2,743.80 |
2,716.80 |
2,722.60 |
0.0M |
| 2025-05-14 |
2,709.00 |
2,770.60 |
2,709.00 |
2,750.20 |
0.0M |
| 2025-05-13 |
2,711.00 |
2,712.20 |
2,700.40 |
2,708.60 |
0.0M |
| 2025-05-12 |
2,690.00 |
2,713.00 |
2,681.00 |
2,702.20 |
0.0M |
| 2025-05-09 |
2,675.40 |
2,687.00 |
2,674.80 |
2,683.80 |
0.0M |
| 2025-05-08 |
2,657.20 |
2,696.20 |
2,657.20 |
2,680.60 |
0.0M |
| 2025-05-07 |
2,680.00 |
2,685.00 |
2,652.00 |
2,660.60 |
0.0M |
| 2025-05-06 |
2,640.60 |
2,649.40 |
2,630.20 |
2,644.80 |
0.0M |
| 2025-04-30 |
2,643.80 |
2,651.00 |
2,627.00 |
2,629.40 |
0.0M |
| 2025-04-29 |
2,647.00 |
2,650.20 |
2,634.20 |
2,640.00 |
0.0M |
| 2025-04-28 |
2,639.20 |
2,655.80 |
2,627.80 |
2,647.60 |
0.0M |
| 2025-04-25 |
2,655.20 |
2,659.00 |
2,636.40 |
2,643.20 |
0.0M |
| 2025-04-24 |
2,644.80 |
2,662.00 |
2,641.80 |
2,650.20 |
0.0M |
| 2025-04-23 |
2,655.20 |
2,661.40 |
2,636.40 |
2,642.20 |
0.0M |
| 2025-04-22 |
2,644.60 |
2,661.20 |
2,641.00 |
2,654.00 |
0.0M |
| 2025-04-21 |
2,641.80 |
2,663.60 |
2,640.40 |
2,648.00 |
0.0M |
| 2025-04-18 |
2,640.00 |
2,649.60 |
2,635.00 |
2,644.00 |
0.0M |
| 2025-04-17 |
2,622.80 |
2,653.00 |
2,622.20 |
2,644.80 |
0.0M |
| 2025-04-16 |
2,630.00 |
2,653.00 |
2,611.20 |
2,636.20 |
0.0M |
| 2025-04-15 |
2,620.00 |
2,631.40 |
2,610.20 |
2,625.20 |
0.0M |
| 2025-04-14 |
2,611.00 |
2,632.80 |
2,607.00 |
2,624.80 |
0.0M |
| 2025-04-11 |
2,605.00 |
2,615.60 |
2,588.00 |
2,608.60 |
0.0M |
| 2025-04-10 |
2,602.00 |
2,616.40 |
2,579.60 |
2,599.80 |
0.0M |
| 2025-04-09 |
2,520.00 |
2,588.80 |
2,520.00 |
2,576.00 |
0.0M |
| 2025-04-08 |
2,505.00 |
2,550.80 |
2,476.60 |
2,536.00 |
0.0M |
| 2025-04-07 |
2,566.00 |
2,608.80 |
2,408.00 |
2,443.00 |
0.1M |
| 2025-04-03 |
2,637.60 |
2,676.20 |
2,635.20 |
2,664.80 |
0.0M |
| 2025-04-02 |
2,663.20 |
2,672.80 |
2,654.40 |
2,659.00 |
0.0M |
| 2025-04-01 |
2,673.00 |
2,678.40 |
2,661.00 |
2,664.20 |
0.0M |
| 2025-03-31 |
2,676.80 |
2,696.40 |
2,656.00 |
2,667.80 |
0.0M |
| 2025-03-28 |
2,693.40 |
2,699.00 |
2,672.00 |
2,683.60 |
0.0M |
| 2025-03-27 |
2,677.40 |
2,709.60 |
2,675.60 |
2,694.00 |
0.0M |
| 2025-03-26 |
2,693.80 |
2,700.60 |
2,676.00 |
2,681.40 |
0.0M |
| 2025-03-25 |
2,693.60 |
2,699.40 |
2,685.20 |
2,693.80 |
0.0M |
| 2025-03-24 |
2,674.60 |
2,696.80 |
2,673.40 |
2,690.40 |
0.0M |
| 2025-03-21 |
2,717.40 |
2,725.20 |
2,664.00 |
2,673.80 |
0.0M |
| 2025-03-20 |
2,757.20 |
2,757.20 |
2,713.80 |
2,720.40 |
0.0M |
| 2025-03-19 |
2,737.80 |
2,760.60 |
2,733.00 |
2,747.60 |
0.0M |
| 2025-03-18 |
2,748.00 |
2,753.80 |
2,738.00 |
2,740.60 |
0.0M |
| 2025-03-17 |
2,755.60 |
2,760.40 |
2,734.40 |
2,737.80 |
0.0M |
| 2025-03-14 |
2,671.80 |
2,757.60 |
2,671.00 |
2,740.00 |
0.1M |
| 2025-03-13 |
2,670.00 |
2,683.80 |
2,651.20 |
2,659.80 |
0.0M |
| 2025-03-12 |
2,681.00 |
2,685.80 |
2,662.60 |
2,670.40 |
0.0M |
| 2025-03-11 |
2,643.00 |
2,676.00 |
2,642.00 |
2,668.20 |
0.0M |
| 2025-03-10 |
2,681.40 |
2,683.00 |
2,647.60 |
2,662.80 |
0.0M |
| 2025-03-07 |
2,680.20 |
2,697.00 |
2,675.00 |
2,683.80 |
0.0M |
| 2025-03-06 |
2,651.00 |
2,695.40 |
2,650.00 |
2,688.20 |
0.0M |
| 2025-03-05 |
2,624.60 |
2,643.20 |
2,617.00 |
2,639.00 |
0.0M |
| 2025-03-04 |
2,617.20 |
2,628.00 |
2,609.60 |
2,619.80 |
0.0M |
| 2025-03-03 |
2,650.60 |
2,660.00 |
2,618.80 |
2,626.20 |
0.0M |
| 2025-02-28 |
2,678.20 |
2,693.80 |
2,640.60 |
2,646.20 |
0.1M |
| 2025-02-27 |
2,668.40 |
2,686.60 |
2,656.00 |
2,680.20 |
0.0M |
| 2025-02-26 |
2,653.00 |
2,671.80 |
2,646.00 |
2,665.40 |
0.0M |
| 2025-02-25 |
2,656.80 |
2,666.80 |
2,636.20 |
2,644.40 |
0.0M |
| 2025-02-24 |
2,684.00 |
2,695.00 |
2,661.40 |
2,670.20 |
0.0M |
| 2025-02-21 |
2,663.00 |
2,695.20 |
2,652.00 |
2,689.40 |
0.1M |
| 2025-02-20 |
2,661.00 |
2,663.40 |
2,642.80 |
2,652.40 |
0.0M |
| 2025-02-19 |
2,649.20 |
2,676.80 |
2,645.00 |
2,664.40 |
0.0M |
| 2025-02-18 |
2,658.40 |
2,678.80 |
2,643.60 |
2,653.00 |
0.0M |
| 2025-02-17 |
2,668.00 |
2,675.40 |
2,645.40 |
2,659.00 |
0.0M |
| 2025-02-14 |
2,640.80 |
2,667.00 |
2,636.40 |
2,660.20 |
0.0M |
| 2025-02-13 |
2,638.20 |
2,667.20 |
2,633.60 |
2,650.40 |
0.0M |
| 2025-02-12 |
2,615.20 |
2,647.40 |
2,607.80 |
2,633.20 |
0.0M |
| 2025-02-11 |
2,625.40 |
2,630.00 |
2,606.00 |
2,612.40 |
0.0M |
| 2025-02-10 |
2,618.00 |
2,631.80 |
2,607.40 |
2,623.20 |
0.0M |
| 2025-02-07 |
2,579.80 |
2,631.00 |
2,571.20 |
2,600.80 |
0.0M |
| 2025-02-06 |
2,558.00 |
2,590.60 |
2,554.80 |
2,580.20 |
0.0M |
| 2025-02-05 |
2,594.00 |
2,594.00 |
2,553.20 |
2,559.80 |
0.0M |
| 2025-01-27 |
2,585.40 |
2,600.20 |
2,570.20 |
2,582.80 |
0.0M |
| 2025-01-24 |
2,569.00 |
2,602.80 |
2,563.20 |
2,585.40 |
0.0M |
| 2025-01-23 |
2,569.00 |
2,612.20 |
2,562.00 |
2,567.80 |
0.0M |
| 2025-01-22 |
2,586.60 |
2,586.60 |
2,540.60 |
2,547.80 |
0.0M |
| 2025-01-21 |
2,599.40 |
2,602.40 |
2,579.20 |
2,585.60 |
0.0M |
| 2025-01-20 |
2,597.40 |
2,613.80 |
2,585.20 |
2,591.40 |
0.0M |
| 2025-01-17 |
2,574.80 |
2,594.80 |
2,562.00 |
2,587.30 |
0.0M |
| 2025-01-16 |
2,600.20 |
2,619.20 |
2,571.20 |
2,579.80 |
0.0M |
| 2025-01-15 |
2,595.80 |
2,607.00 |
2,587.00 |
2,592.00 |
0.0M |
| 2025-01-14 |
2,559.00 |
2,611.40 |
2,552.20 |
2,600.60 |
0.0M |
| 2025-01-13 |
2,549.00 |
2,564.00 |
2,533.20 |
2,549.80 |
0.0M |
| 2025-01-10 |
2,583.00 |
2,597.60 |
2,560.60 |
2,568.00 |
0.0M |
| 2025-01-09 |
2,600.00 |
2,600.40 |
2,572.20 |
2,581.40 |
0.0M |
| 2025-01-08 |
2,587.20 |
2,615.20 |
2,564.20 |
2,602.20 |
0.0M |
| 2025-01-07 |
2,576.20 |
2,596.40 |
2,567.40 |
2,591.40 |
0.0M |
| 2025-01-06 |
2,588.60 |
2,596.20 |
2,555.00 |
2,575.20 |
0.0M |
| 2025-01-03 |
2,615.00 |
2,621.00 |
2,576.00 |
2,588.00 |
0.0M |
| 2025-01-02 |
2,678.00 |
2,685.00 |
2,590.80 |
2,607.20 |
0.1M |