| 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 |
| 2025-09-25 |
5,486.00 |
5,510.00 |
5,477.00 |
5,491.00 |
0.2M |
| 2025-09-24 |
5,492.00 |
5,518.00 |
5,481.00 |
5,497.00 |
0.2M |
| 2025-09-23 |
5,444.00 |
5,508.00 |
5,443.00 |
5,483.00 |
0.3M |
| 2025-09-22 |
5,451.00 |
5,457.00 |
5,424.00 |
5,440.00 |
0.2M |
| 2025-09-19 |
5,473.00 |
5,478.00 |
5,444.00 |
5,461.00 |
0.2M |
| 2025-09-18 |
5,467.00 |
5,475.00 |
5,448.00 |
5,460.00 |
0.2M |
| 2025-09-17 |
5,526.00 |
5,536.00 |
5,462.00 |
5,496.00 |
0.3M |
| 2025-09-16 |
5,546.00 |
5,552.00 |
5,522.00 |
5,538.00 |
0.2M |
| 2025-09-15 |
5,557.00 |
5,572.00 |
5,540.00 |
5,555.00 |
0.2M |
| 2025-09-12 |
5,535.00 |
5,564.00 |
5,532.00 |
5,545.00 |
0.1M |
| 2025-09-11 |
5,546.00 |
5,555.00 |
5,534.00 |
5,544.00 |
0.1M |
| 2025-09-10 |
5,545.00 |
5,558.00 |
5,527.00 |
5,542.00 |
0.2M |
| 2025-09-09 |
5,520.00 |
5,548.00 |
5,518.00 |
5,534.00 |
0.2M |
| 2025-09-08 |
5,535.00 |
5,538.00 |
5,509.00 |
5,521.00 |
0.2M |
| 2025-09-05 |
5,518.00 |
5,539.00 |
5,503.00 |
5,522.00 |
0.2M |
| 2025-09-04 |
5,526.00 |
5,537.00 |
5,509.00 |
5,522.00 |
0.2M |
| 2025-09-03 |
5,566.00 |
5,566.00 |
5,531.00 |
5,540.00 |
0.2M |
| 2025-09-02 |
5,580.00 |
5,586.00 |
5,556.00 |
5,569.00 |
0.2M |
| 2025-09-01 |
5,613.00 |
5,624.00 |
5,566.00 |
5,595.00 |
0.2M |
| 2025-08-29 |
5,600.00 |
5,612.00 |
5,589.00 |
5,602.00 |
0.1M |
| 2025-08-28 |
5,610.00 |
5,616.00 |
5,584.00 |
5,600.00 |
0.2M |
| 2025-08-27 |
5,623.00 |
5,629.00 |
5,586.00 |
5,601.00 |
0.1M |
| 2025-08-26 |
5,632.00 |
5,639.00 |
5,612.00 |
5,625.00 |
0.1M |
| 2025-08-25 |
5,685.00 |
5,688.00 |
5,622.00 |
5,658.00 |
0.2M |
| 2025-08-22 |
5,672.00 |
5,696.00 |
5,672.00 |
5,685.00 |
0.1M |
| 2025-08-21 |
5,678.00 |
5,686.00 |
5,663.00 |
5,673.00 |
0.1M |
| 2025-08-20 |
5,686.00 |
5,703.00 |
5,682.00 |
5,691.00 |
0.2M |
| 2025-08-19 |
5,667.00 |
5,678.00 |
5,642.00 |
5,659.00 |
0.2M |
| 2025-08-18 |
5,672.00 |
5,683.00 |
5,658.00 |
5,673.00 |
0.2M |
| 2025-08-15 |
5,653.00 |
5,674.00 |
5,636.00 |
5,657.00 |
0.2M |
| 2025-08-14 |
5,643.00 |
5,666.00 |
5,634.00 |
5,648.00 |
0.2M |
| 2025-08-13 |
5,660.00 |
5,672.00 |
5,647.00 |
5,660.00 |
0.2M |
| 2025-08-12 |
5,620.00 |
5,668.00 |
5,617.00 |
5,646.00 |
0.2M |
| 2025-08-11 |
5,580.00 |
5,612.00 |
5,573.00 |
5,589.00 |
0.2M |
| 2025-08-08 |
5,584.00 |
5,587.00 |
5,561.00 |
5,574.00 |
0.1M |
| 2025-08-07 |
5,602.00 |
5,603.00 |
5,554.00 |
5,576.00 |
0.2M |
| 2025-08-06 |
5,621.00 |
5,636.00 |
5,585.00 |
5,608.00 |
0.1M |
| 2025-08-05 |
5,623.00 |
5,637.00 |
5,615.00 |
5,627.00 |
0.1M |
| 2025-08-04 |
5,646.00 |
5,650.00 |
5,622.00 |
5,637.00 |
0.1M |
| 2025-08-01 |
5,730.00 |
5,735.00 |
5,709.00 |
5,721.00 |
0.1M |
| 2025-07-31 |
5,782.00 |
5,794.00 |
5,731.00 |
5,762.00 |
0.2M |
| 2025-07-30 |
5,800.00 |
5,822.00 |
5,785.00 |
5,801.00 |
0.1M |
| 2025-07-29 |
5,860.00 |
5,878.00 |
5,800.00 |
5,839.00 |
0.2M |
| 2025-07-28 |
5,840.00 |
5,870.00 |
5,840.00 |
5,858.00 |
0.2M |
| 2025-07-25 |
5,872.00 |
5,893.00 |
5,838.00 |
5,857.00 |
0.2M |
| 2025-07-24 |
5,875.00 |
5,887.00 |
5,863.00 |
5,876.00 |
0.2M |
| 2025-07-23 |
5,835.00 |
5,884.00 |
5,820.00 |
5,853.00 |
0.2M |
| 2025-07-22 |
5,810.00 |
5,844.00 |
5,805.00 |
5,826.00 |
0.2M |
| 2025-07-21 |
5,828.00 |
5,846.00 |
5,811.00 |
5,825.00 |
0.2M |
| 2025-07-18 |
5,840.00 |
5,854.00 |
5,823.00 |
5,840.00 |
0.2M |
| 2025-07-17 |
5,840.00 |
5,845.00 |
5,808.00 |
5,828.00 |
0.2M |
| 2025-07-16 |
5,802.00 |
5,833.00 |
5,784.00 |
5,814.00 |
0.2M |
| 2025-07-15 |
5,813.00 |
5,825.00 |
5,786.00 |
5,804.00 |
0.1M |
| 2025-07-14 |
5,811.00 |
5,818.00 |
5,780.00 |
5,802.00 |
0.1M |
| 2025-07-11 |
5,801.00 |
5,837.00 |
5,801.00 |
5,825.00 |
0.2M |
| 2025-07-10 |
5,803.00 |
5,820.00 |
5,789.00 |
5,808.00 |
0.2M |
| 2025-07-09 |
5,795.00 |
5,815.00 |
5,786.00 |
5,800.00 |
0.2M |
| 2025-07-08 |
5,755.00 |
5,783.00 |
5,747.00 |
5,763.00 |
0.1M |
| 2025-07-07 |
5,764.00 |
5,766.00 |
5,726.00 |
5,744.00 |
0.1M |
| 2025-07-04 |
5,764.00 |
5,785.00 |
5,736.00 |
5,758.00 |
0.1M |
| 2025-07-03 |
5,792.00 |
5,810.00 |
5,766.00 |
5,790.00 |
0.2M |
| 2025-07-02 |
5,760.00 |
5,778.00 |
5,749.00 |
5,763.00 |
0.1M |
| 2025-07-01 |
5,740.00 |
5,772.00 |
5,705.00 |
5,735.00 |
0.3M |
| 2025-06-30 |
5,773.00 |
5,795.00 |
5,763.00 |
5,781.00 |
0.2M |
| 2025-06-27 |
5,808.00 |
5,816.00 |
5,785.00 |
5,802.00 |
0.2M |
| 2025-06-26 |
5,770.00 |
5,805.00 |
5,760.00 |
5,787.00 |
0.2M |
| 2025-06-25 |
5,760.00 |
5,796.00 |
5,759.00 |
5,779.00 |
0.2M |
| 2025-06-24 |
5,696.00 |
5,757.00 |
5,686.00 |
5,727.00 |
0.2M |
| 2025-06-23 |
5,724.00 |
5,736.00 |
5,693.00 |
5,717.00 |
0.2M |
| 2025-06-20 |
5,720.00 |
5,743.00 |
5,708.00 |
5,726.00 |
0.2M |
| 2025-06-19 |
5,660.00 |
5,732.00 |
5,650.00 |
5,695.00 |
0.3M |
| 2025-06-18 |
5,664.00 |
5,681.00 |
5,643.00 |
5,662.00 |
0.2M |
| 2025-06-17 |
5,660.00 |
5,692.00 |
5,645.00 |
5,672.00 |
0.2M |
| 2025-06-16 |
5,650.00 |
5,715.00 |
5,636.00 |
5,673.00 |
0.2M |
| 2025-06-13 |
5,652.00 |
5,674.00 |
5,612.00 |
5,652.00 |
0.2M |
| 2025-06-12 |
5,638.00 |
5,678.00 |
5,609.00 |
5,642.00 |
0.2M |
| 2025-06-11 |
5,677.00 |
5,677.00 |
5,644.00 |
5,662.00 |
0.1M |
| 2025-06-10 |
5,725.00 |
5,734.00 |
5,664.00 |
5,692.00 |
0.2M |
| 2025-06-09 |
5,740.00 |
5,740.00 |
5,709.00 |
5,724.00 |
0.1M |
| 2025-06-06 |
5,717.00 |
5,745.00 |
5,715.00 |
5,731.00 |
0.1M |
| 2025-06-05 |
5,715.00 |
5,741.00 |
5,688.00 |
5,716.00 |
0.2M |
| 2025-06-04 |
5,753.00 |
5,753.00 |
5,721.00 |
5,735.00 |
0.1M |
| 2025-06-03 |
5,733.00 |
5,754.00 |
5,712.00 |
5,732.00 |
0.2M |
| 2025-05-29 |
5,780.00 |
5,780.00 |
5,760.00 |
5,769.00 |
0.2M |
| 2025-05-28 |
5,789.00 |
5,798.00 |
5,770.00 |
5,783.00 |
0.2M |
| 2025-05-27 |
5,841.00 |
5,844.00 |
5,792.00 |
5,809.00 |
0.2M |
| 2025-05-26 |
5,830.00 |
5,845.00 |
5,807.00 |
5,826.00 |
0.2M |
| 2025-05-23 |
5,819.00 |
5,839.00 |
5,811.00 |
5,825.00 |
0.1M |
| 2025-05-22 |
5,840.00 |
5,848.00 |
5,826.00 |
5,837.00 |
0.2M |
| 2025-05-21 |
5,865.00 |
5,883.00 |
5,854.00 |
5,870.00 |
0.1M |
| 2025-05-20 |
5,850.00 |
5,868.00 |
5,836.00 |
5,851.00 |
0.1M |
| 2025-05-19 |
5,866.00 |
5,878.00 |
5,844.00 |
5,859.00 |
0.1M |
| 2025-05-16 |
5,850.00 |
5,872.00 |
5,836.00 |
5,857.00 |
0.2M |
| 2025-05-15 |
5,868.00 |
5,874.00 |
5,848.00 |
5,859.00 |
0.1M |
| 2025-05-14 |
5,893.00 |
5,894.00 |
5,864.00 |
5,883.00 |
0.2M |
| 2025-05-13 |
5,881.00 |
5,926.00 |
5,881.00 |
5,905.00 |
0.2M |
| 2025-05-12 |
5,884.00 |
5,895.00 |
5,840.00 |
5,868.00 |
0.2M |
| 2025-05-09 |
5,865.00 |
5,893.00 |
5,844.00 |
5,868.00 |
0.2M |
| 2025-05-08 |
5,835.00 |
5,854.00 |
5,827.00 |
5,840.00 |
0.1M |
| 2025-05-07 |
5,849.00 |
5,849.00 |
5,808.00 |
5,824.00 |
0.2M |
| 2025-05-06 |
5,897.00 |
5,912.00 |
5,863.00 |
5,889.00 |
0.2M |
| 2025-04-29 |
5,909.00 |
5,918.00 |
5,872.00 |
5,889.00 |
0.2M |
| 2025-04-28 |
5,933.00 |
5,943.00 |
5,895.00 |
5,919.00 |
0.3M |
| 2025-04-25 |
5,970.00 |
5,995.00 |
5,956.00 |
5,975.00 |
0.2M |
| 2025-04-24 |
5,946.00 |
6,009.00 |
5,939.00 |
5,970.00 |
0.3M |
| 2025-04-23 |
5,979.00 |
5,979.00 |
5,920.00 |
5,940.00 |
0.3M |
| 2025-04-22 |
5,987.00 |
6,009.00 |
5,972.00 |
5,992.00 |
0.2M |
| 2025-04-21 |
6,018.00 |
6,019.00 |
5,967.00 |
5,987.00 |
0.2M |
| 2025-04-18 |
5,959.00 |
6,024.00 |
5,951.00 |
5,990.00 |
0.3M |
| 2025-04-17 |
5,936.00 |
5,965.00 |
5,936.00 |
5,953.00 |
0.2M |
| 2025-04-16 |
5,885.00 |
5,946.00 |
5,879.00 |
5,918.00 |
0.2M |
| 2025-04-15 |
5,890.00 |
5,895.00 |
5,856.00 |
5,875.00 |
0.2M |
| 2025-04-14 |
5,930.00 |
5,942.00 |
5,883.00 |
5,909.00 |
0.2M |
| 2025-04-11 |
5,952.00 |
5,956.00 |
5,909.00 |
5,927.00 |
0.1M |
| 2025-04-10 |
5,951.00 |
5,957.00 |
5,915.00 |
5,939.00 |
0.1M |
| 2025-04-09 |
5,880.00 |
5,969.00 |
5,875.00 |
5,923.00 |
0.2M |
| 2025-04-08 |
5,934.00 |
5,957.00 |
5,866.00 |
5,911.00 |
0.2M |
| 2025-04-07 |
5,980.00 |
5,995.00 |
5,915.00 |
5,944.00 |
0.3M |
| 2025-04-02 |
6,045.00 |
6,084.00 |
6,031.00 |
6,061.00 |
0.1M |
| 2025-04-01 |
6,155.00 |
6,198.00 |
6,134.00 |
6,164.00 |
0.3M |
| 2025-03-31 |
6,077.00 |
6,149.00 |
6,075.00 |
6,113.00 |
0.3M |
| 2025-03-28 |
6,071.00 |
6,130.00 |
6,066.00 |
6,090.00 |
0.2M |
| 2025-03-27 |
6,065.00 |
6,085.00 |
6,042.00 |
6,061.00 |
0.2M |
| 2025-03-26 |
6,075.00 |
6,096.00 |
6,055.00 |
6,073.00 |
0.2M |
| 2025-03-25 |
6,065.00 |
6,106.00 |
6,063.00 |
6,087.00 |
0.2M |
| 2025-03-24 |
6,060.00 |
6,066.00 |
6,033.00 |
6,050.00 |
0.2M |
| 2025-03-21 |
6,085.00 |
6,094.00 |
6,051.00 |
6,073.00 |
0.2M |
| 2025-03-20 |
6,116.00 |
6,166.00 |
6,073.00 |
6,119.00 |
0.4M |
| 2025-03-19 |
6,113.00 |
6,118.00 |
6,080.00 |
6,098.00 |
0.2M |
| 2025-03-18 |
6,097.00 |
6,135.00 |
6,089.00 |
6,113.00 |
0.3M |
| 2025-03-17 |
6,065.00 |
6,118.00 |
6,054.00 |
6,088.00 |
0.3M |
| 2025-03-14 |
6,031.00 |
6,041.00 |
6,006.00 |
6,022.00 |
0.2M |
| 2025-03-13 |
6,000.00 |
6,050.00 |
5,996.00 |
6,025.00 |
0.3M |
| 2025-03-12 |
5,968.00 |
5,998.00 |
5,965.00 |
5,982.00 |
0.2M |
| 2025-03-11 |
5,965.00 |
5,974.00 |
5,936.00 |
5,955.00 |
0.2M |
| 2025-03-10 |
5,963.00 |
5,993.00 |
5,953.00 |
5,974.00 |
0.2M |
| 2025-03-07 |
5,923.00 |
5,965.00 |
5,908.00 |
5,935.00 |
0.2M |
| 2025-03-06 |
5,916.00 |
5,939.00 |
5,896.00 |
5,920.00 |
0.2M |
| 2025-03-05 |
5,917.00 |
5,929.00 |
5,900.00 |
5,915.00 |
0.2M |
| 2025-03-04 |
5,922.00 |
5,926.00 |
5,884.00 |
5,902.00 |
0.2M |
| 2025-03-03 |
5,914.00 |
5,939.00 |
5,906.00 |
5,922.00 |
0.1M |
| 2025-02-28 |
5,917.00 |
5,947.00 |
5,903.00 |
5,925.00 |
0.2M |
| 2025-02-27 |
5,963.00 |
5,971.00 |
5,918.00 |
5,940.00 |
0.3M |
| 2025-02-26 |
5,980.00 |
5,999.00 |
5,960.00 |
5,979.00 |
0.2M |
| 2025-02-25 |
5,971.00 |
6,020.00 |
5,971.00 |
5,993.00 |
0.2M |
| 2025-02-24 |
5,987.00 |
5,992.00 |
5,941.00 |
5,967.00 |
0.2M |
| 2025-02-21 |
5,997.00 |
6,017.00 |
5,971.00 |
5,995.00 |
0.2M |
| 2025-02-20 |
5,995.00 |
6,044.00 |
5,992.00 |
6,014.00 |
0.2M |
| 2025-02-19 |
6,002.00 |
6,016.00 |
5,983.00 |
5,998.00 |
0.1M |
| 2025-02-18 |
5,988.00 |
6,013.00 |
5,960.00 |
5,988.00 |
0.2M |
| 2025-02-17 |
5,986.00 |
5,994.00 |
5,965.00 |
5,980.00 |
0.1M |
| 2025-02-14 |
5,989.00 |
6,005.00 |
5,970.00 |
5,988.00 |
0.2M |
| 2025-02-13 |
5,932.00 |
5,996.00 |
5,927.00 |
5,973.00 |
0.3M |
| 2025-02-12 |
5,939.00 |
5,945.00 |
5,916.00 |
5,930.00 |
0.2M |
| 2025-02-11 |
5,910.00 |
5,940.00 |
5,902.00 |
5,926.00 |
0.2M |
| 2025-02-10 |
5,878.00 |
5,909.00 |
5,861.00 |
5,887.00 |
0.2M |
| 2025-02-07 |
5,849.00 |
5,880.00 |
5,828.00 |
5,855.00 |
0.2M |
| 2025-02-06 |
5,891.00 |
5,897.00 |
5,821.00 |
5,856.00 |
0.2M |
| 2025-02-05 |
5,859.00 |
5,907.00 |
5,855.00 |
5,875.00 |
0.3M |
| 2025-01-24 |
5,850.00 |
5,869.00 |
5,816.00 |
5,843.00 |
0.2M |
| 2025-01-23 |
5,801.00 |
5,838.00 |
5,791.00 |
5,815.00 |
0.2M |
| 2025-01-22 |
5,766.00 |
5,794.00 |
5,761.00 |
5,779.00 |
0.2M |
| 2025-01-21 |
5,769.00 |
5,779.00 |
5,725.00 |
5,750.00 |
0.2M |
| 2025-01-20 |
5,834.00 |
5,844.00 |
5,799.00 |
5,824.00 |
0.0M |
| 2025-01-17 |
5,850.00 |
5,873.00 |
5,816.00 |
5,845.00 |
0.0M |
| 2025-01-16 |
5,813.00 |
5,837.00 |
5,784.00 |
5,807.00 |
0.0M |
| 2025-01-15 |
5,902.00 |
5,902.00 |
5,902.00 |
5,902.00 |
0.0M |
| 2025-01-14 |
6,030.00 |
6,030.00 |
6,030.00 |
6,030.00 |
0.0M |
| 2025-01-13 |
6,020.00 |
6,040.00 |
6,007.00 |
6,022.00 |
0.0M |
| 2025-01-10 |
6,020.00 |
6,020.00 |
5,999.00 |
6,001.00 |
0.0M |
| 2025-01-09 |
6,010.00 |
6,010.00 |
5,982.00 |
5,998.00 |
0.0M |
| 2025-01-08 |
6,020.00 |
6,027.00 |
6,005.00 |
6,021.00 |
0.0M |
| 2025-01-07 |
6,027.00 |
6,027.00 |
5,995.00 |
6,008.00 |
0.0M |
| 2025-01-06 |
6,054.00 |
6,085.00 |
6,012.00 |
6,061.00 |
0.0M |
| 2025-01-03 |
6,070.00 |
6,074.00 |
6,035.00 |
6,054.00 |
0.0M |
| 2025-01-02 |
6,050.00 |
6,078.00 |
6,037.00 |
6,061.00 |
0.0M |