| 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 |
2,411.00 |
2,422.00 |
2,401.00 |
2,405.00 |
0.1M |
| 2025-09-25 |
2,440.00 |
2,452.00 |
2,399.00 |
2,429.00 |
0.3M |
| 2025-09-24 |
2,408.00 |
2,450.00 |
2,404.00 |
2,424.00 |
0.4M |
| 2025-09-23 |
2,445.00 |
2,451.00 |
2,377.00 |
2,406.00 |
0.5M |
| 2025-09-22 |
2,519.00 |
2,519.00 |
2,424.00 |
2,468.00 |
0.5M |
| 2025-09-19 |
2,519.00 |
2,552.00 |
2,511.00 |
2,533.00 |
0.3M |
| 2025-09-18 |
2,475.00 |
2,530.00 |
2,459.00 |
2,498.00 |
0.4M |
| 2025-09-17 |
2,462.00 |
2,487.00 |
2,450.00 |
2,469.00 |
0.3M |
| 2025-09-16 |
2,523.00 |
2,528.00 |
2,457.00 |
2,485.00 |
0.4M |
| 2025-09-15 |
2,504.00 |
2,533.00 |
2,495.00 |
2,517.00 |
0.3M |
| 2025-09-12 |
2,533.00 |
2,534.00 |
2,486.00 |
2,509.00 |
0.4M |
| 2025-09-11 |
2,560.00 |
2,572.00 |
2,524.00 |
2,555.00 |
0.3M |
| 2025-09-10 |
2,538.00 |
2,568.00 |
2,535.00 |
2,554.00 |
0.3M |
| 2025-09-09 |
2,555.00 |
2,560.00 |
2,527.00 |
2,542.00 |
0.3M |
| 2025-09-08 |
2,537.00 |
2,557.00 |
2,522.00 |
2,539.00 |
0.2M |
| 2025-09-05 |
2,545.00 |
2,564.00 |
2,524.00 |
2,543.00 |
0.4M |
| 2025-09-04 |
2,514.00 |
2,556.00 |
2,512.00 |
2,536.00 |
0.4M |
| 2025-09-03 |
2,516.00 |
2,539.00 |
2,508.00 |
2,524.00 |
0.3M |
| 2025-09-02 |
2,494.00 |
2,534.00 |
2,489.00 |
2,514.00 |
0.3M |
| 2025-09-01 |
2,519.00 |
2,538.00 |
2,495.00 |
2,516.00 |
0.3M |
| 2025-08-29 |
2,509.00 |
2,530.00 |
2,488.00 |
2,511.00 |
0.3M |
| 2025-08-28 |
2,481.00 |
2,521.00 |
2,463.00 |
2,496.00 |
0.3M |
| 2025-08-27 |
2,498.00 |
2,516.00 |
2,438.00 |
2,478.00 |
0.5M |
| 2025-08-26 |
2,520.00 |
2,520.00 |
2,481.00 |
2,501.00 |
0.4M |
| 2025-08-25 |
2,552.00 |
2,567.00 |
2,520.00 |
2,544.00 |
0.3M |
| 2025-08-22 |
2,544.00 |
2,577.00 |
2,538.00 |
2,559.00 |
0.3M |
| 2025-08-21 |
2,563.00 |
2,566.00 |
2,526.00 |
2,548.00 |
0.3M |
| 2025-08-20 |
2,620.00 |
2,632.00 |
2,546.00 |
2,584.00 |
0.4M |
| 2025-08-19 |
2,602.00 |
2,632.00 |
2,568.00 |
2,593.00 |
0.4M |
| 2025-08-18 |
2,591.00 |
2,626.00 |
2,584.00 |
2,611.00 |
0.4M |
| 2025-08-15 |
2,557.00 |
2,607.00 |
2,548.00 |
2,578.00 |
0.5M |
| 2025-08-14 |
2,599.00 |
2,599.00 |
2,523.00 |
2,563.00 |
0.6M |
| 2025-08-13 |
2,702.00 |
2,708.00 |
2,592.00 |
2,638.00 |
0.9M |
| 2025-08-12 |
2,688.00 |
2,688.00 |
2,670.00 |
2,687.00 |
0.3M |
| 2025-08-11 |
2,701.00 |
2,711.00 |
2,617.00 |
2,662.00 |
0.7M |
| 2025-08-08 |
2,765.00 |
2,766.00 |
2,695.00 |
2,735.00 |
0.4M |
| 2025-08-07 |
2,741.00 |
2,781.00 |
2,732.00 |
2,763.00 |
0.4M |
| 2025-08-06 |
2,749.00 |
2,750.00 |
2,693.00 |
2,723.00 |
0.4M |
| 2025-08-05 |
2,728.00 |
2,793.00 |
2,727.00 |
2,761.00 |
0.5M |
| 2025-08-04 |
2,677.00 |
2,752.00 |
2,677.00 |
2,720.00 |
0.4M |
| 2025-08-01 |
2,668.00 |
2,706.00 |
2,666.00 |
2,686.00 |
0.3M |
| 2025-07-31 |
2,692.00 |
2,702.00 |
2,665.00 |
2,679.00 |
0.3M |
| 2025-07-30 |
2,730.00 |
2,756.00 |
2,683.00 |
2,721.00 |
0.5M |
| 2025-07-29 |
2,661.00 |
2,735.00 |
2,658.00 |
2,703.00 |
0.5M |
| 2025-07-28 |
2,662.00 |
2,668.00 |
2,621.00 |
2,640.00 |
0.3M |
| 2025-07-25 |
2,672.00 |
2,682.00 |
2,644.00 |
2,664.00 |
0.3M |
| 2025-07-24 |
2,690.00 |
2,702.00 |
2,663.00 |
2,682.00 |
0.3M |
| 2025-07-23 |
2,757.00 |
2,777.00 |
2,661.00 |
2,706.00 |
0.6M |
| 2025-07-22 |
2,732.00 |
2,791.00 |
2,725.00 |
2,754.00 |
0.4M |
| 2025-07-21 |
2,725.00 |
2,760.00 |
2,702.00 |
2,726.00 |
0.4M |
| 2025-07-18 |
2,726.00 |
2,745.00 |
2,713.00 |
2,727.00 |
0.3M |
| 2025-07-17 |
2,719.00 |
2,743.00 |
2,707.00 |
2,721.00 |
0.4M |
| 2025-07-16 |
2,651.00 |
2,723.00 |
2,647.00 |
2,694.00 |
0.5M |
| 2025-07-15 |
2,662.00 |
2,664.00 |
2,643.00 |
2,655.00 |
0.3M |
| 2025-07-14 |
2,659.00 |
2,677.00 |
2,639.00 |
2,657.00 |
0.4M |
| 2025-07-11 |
2,627.00 |
2,673.00 |
2,602.00 |
2,637.00 |
0.5M |
| 2025-07-10 |
2,610.00 |
2,646.00 |
2,610.00 |
2,630.00 |
0.4M |
| 2025-07-09 |
2,582.00 |
2,622.00 |
2,571.00 |
2,595.00 |
0.4M |
| 2025-07-08 |
2,568.00 |
2,595.00 |
2,548.00 |
2,573.00 |
0.3M |
| 2025-07-07 |
2,585.00 |
2,592.00 |
2,571.00 |
2,581.00 |
0.2M |
| 2025-07-04 |
2,597.00 |
2,621.00 |
2,576.00 |
2,600.00 |
0.3M |
| 2025-07-03 |
2,607.00 |
2,622.00 |
2,587.00 |
2,607.00 |
0.3M |
| 2025-07-02 |
2,583.00 |
2,626.00 |
2,578.00 |
2,601.00 |
0.4M |
| 2025-07-01 |
2,581.00 |
2,588.00 |
2,559.00 |
2,577.00 |
0.3M |
| 2025-06-30 |
2,575.00 |
2,597.00 |
2,561.00 |
2,583.00 |
0.4M |
| 2025-06-27 |
2,558.00 |
2,583.00 |
2,551.00 |
2,569.00 |
0.4M |
| 2025-06-26 |
2,553.00 |
2,562.00 |
2,520.00 |
2,543.00 |
0.4M |
| 2025-06-25 |
2,586.00 |
2,588.00 |
2,514.00 |
2,548.00 |
0.7M |
| 2025-06-24 |
2,658.00 |
2,674.00 |
2,578.00 |
2,620.00 |
0.5M |
| 2025-06-23 |
2,650.00 |
2,669.00 |
2,639.00 |
2,653.00 |
0.2M |
| 2025-06-20 |
2,686.00 |
2,692.00 |
2,641.00 |
2,662.00 |
0.3M |
| 2025-06-19 |
2,690.00 |
2,696.00 |
2,667.00 |
2,684.00 |
0.3M |
| 2025-06-18 |
2,683.00 |
2,697.00 |
2,666.00 |
2,681.00 |
0.2M |
| 2025-06-17 |
2,680.00 |
2,704.00 |
2,675.00 |
2,690.00 |
0.3M |
| 2025-06-16 |
2,666.00 |
2,696.00 |
2,643.00 |
2,670.00 |
0.4M |
| 2025-06-13 |
2,677.00 |
2,677.00 |
2,644.00 |
2,661.00 |
0.3M |
| 2025-06-12 |
2,677.00 |
2,686.00 |
2,659.00 |
2,673.00 |
0.3M |
| 2025-06-11 |
2,643.00 |
2,677.00 |
2,637.00 |
2,655.00 |
0.4M |
| 2025-06-10 |
2,625.00 |
2,665.00 |
2,620.00 |
2,638.00 |
0.3M |
| 2025-06-09 |
2,614.00 |
2,636.00 |
2,597.00 |
2,616.00 |
0.3M |
| 2025-06-06 |
2,598.00 |
2,622.00 |
2,582.00 |
2,601.00 |
0.3M |
| 2025-06-05 |
2,574.00 |
2,622.00 |
2,568.00 |
2,596.00 |
0.6M |
| 2025-06-04 |
2,548.00 |
2,575.00 |
2,534.00 |
2,554.00 |
0.4M |
| 2025-06-03 |
2,563.00 |
2,564.00 |
2,524.00 |
2,545.00 |
0.5M |
| 2025-05-29 |
2,610.00 |
2,649.00 |
2,604.00 |
2,631.00 |
0.4M |
| 2025-05-28 |
2,598.00 |
2,620.00 |
2,584.00 |
2,605.00 |
0.4M |
| 2025-05-27 |
2,603.00 |
2,639.00 |
2,586.00 |
2,612.00 |
0.5M |
| 2025-05-26 |
2,561.00 |
2,605.00 |
2,557.00 |
2,584.00 |
0.4M |
| 2025-05-23 |
2,549.00 |
2,581.00 |
2,535.00 |
2,560.00 |
0.3M |
| 2025-05-22 |
2,563.00 |
2,588.00 |
2,545.00 |
2,565.00 |
0.4M |
| 2025-05-21 |
2,547.00 |
2,567.00 |
2,535.00 |
2,550.00 |
0.3M |
| 2025-05-20 |
2,516.00 |
2,564.00 |
2,496.00 |
2,527.00 |
0.4M |
| 2025-05-19 |
2,511.00 |
2,518.00 |
2,476.00 |
2,497.00 |
0.3M |
| 2025-05-16 |
2,505.00 |
2,523.00 |
2,486.00 |
2,511.00 |
0.3M |
| 2025-05-15 |
2,530.00 |
2,548.00 |
2,502.00 |
2,525.00 |
0.5M |
| 2025-05-14 |
2,504.00 |
2,544.00 |
2,490.00 |
2,515.00 |
0.4M |
| 2025-05-13 |
2,483.00 |
2,512.00 |
2,468.00 |
2,492.00 |
0.4M |
| 2025-05-12 |
2,535.00 |
2,549.00 |
2,471.00 |
2,505.00 |
0.6M |
| 2025-05-09 |
2,557.00 |
2,573.00 |
2,506.00 |
2,535.00 |
0.6M |
| 2025-05-08 |
2,568.00 |
2,573.00 |
2,540.00 |
2,557.00 |
0.3M |
| 2025-05-07 |
2,560.00 |
2,583.00 |
2,551.00 |
2,567.00 |
0.4M |
| 2025-05-06 |
2,554.00 |
2,575.00 |
2,518.00 |
2,552.00 |
0.5M |
| 2025-04-29 |
2,578.00 |
2,593.00 |
2,532.00 |
2,563.00 |
0.5M |
| 2025-04-28 |
2,633.00 |
2,639.00 |
2,568.00 |
2,607.00 |
0.5M |
| 2025-04-25 |
2,690.00 |
2,691.00 |
2,621.00 |
2,645.00 |
0.6M |
| 2025-04-24 |
2,721.00 |
2,728.00 |
2,673.00 |
2,703.00 |
0.5M |
| 2025-04-23 |
2,675.00 |
2,739.00 |
2,672.00 |
2,713.00 |
0.6M |
| 2025-04-22 |
2,654.00 |
2,688.00 |
2,652.00 |
2,669.00 |
0.5M |
| 2025-04-21 |
2,638.00 |
2,669.00 |
2,613.00 |
2,642.00 |
0.5M |
| 2025-04-18 |
2,592.00 |
2,655.00 |
2,587.00 |
2,622.00 |
0.5M |
| 2025-04-17 |
2,586.00 |
2,612.00 |
2,569.00 |
2,594.00 |
0.5M |
| 2025-04-16 |
2,600.00 |
2,603.00 |
2,566.00 |
2,589.00 |
0.5M |
| 2025-04-15 |
2,669.00 |
2,693.00 |
2,589.00 |
2,640.00 |
0.7M |
| 2025-04-14 |
2,729.00 |
2,742.00 |
2,666.00 |
2,705.00 |
0.6M |
| 2025-04-11 |
2,690.00 |
2,724.00 |
2,676.00 |
2,701.00 |
0.5M |
| 2025-04-10 |
2,579.00 |
2,606.00 |
2,565.00 |
2,584.00 |
0.2M |
| 2025-04-09 |
2,641.00 |
2,649.00 |
2,567.00 |
2,598.00 |
0.4M |
| 2025-04-08 |
2,718.00 |
2,718.00 |
2,608.00 |
2,653.00 |
0.7M |
| 2025-04-07 |
2,630.00 |
2,726.00 |
2,588.00 |
2,646.00 |
1.4M |
| 2025-04-02 |
2,545.00 |
2,613.00 |
2,531.00 |
2,568.00 |
0.6M |
| 2025-04-01 |
2,524.00 |
2,577.00 |
2,510.00 |
2,546.00 |
0.6M |
| 2025-03-31 |
2,595.00 |
2,600.00 |
2,511.00 |
2,547.00 |
0.9M |
| 2025-03-28 |
2,576.00 |
2,623.00 |
2,560.00 |
2,594.00 |
0.7M |
| 2025-03-27 |
2,605.00 |
2,623.00 |
2,566.00 |
2,599.00 |
0.6M |
| 2025-03-26 |
2,583.00 |
2,604.00 |
2,573.00 |
2,588.00 |
0.5M |
| 2025-03-25 |
2,616.00 |
2,619.00 |
2,571.00 |
2,597.00 |
0.6M |
| 2025-03-24 |
2,579.00 |
2,619.00 |
2,569.00 |
2,597.00 |
0.7M |
| 2025-03-21 |
2,595.00 |
2,602.00 |
2,544.00 |
2,569.00 |
0.9M |
| 2025-03-20 |
2,594.00 |
2,618.00 |
2,573.00 |
2,596.00 |
0.9M |
| 2025-03-19 |
2,684.00 |
2,690.00 |
2,592.00 |
2,643.00 |
1.6M |
| 2025-03-18 |
2,669.00 |
2,697.00 |
2,661.00 |
2,681.00 |
0.9M |
| 2025-03-17 |
2,660.00 |
2,691.00 |
2,637.00 |
2,666.00 |
0.9M |
| 2025-03-14 |
2,680.00 |
2,696.00 |
2,653.00 |
2,672.00 |
1.0M |
| 2025-03-13 |
2,694.00 |
2,694.00 |
2,656.00 |
2,675.00 |
1.3M |
| 2025-03-12 |
2,732.00 |
2,745.00 |
2,640.00 |
2,700.00 |
2.5M |
| 2025-03-11 |
2,697.00 |
2,736.00 |
2,642.00 |
2,682.00 |
2.9M |
| 2025-03-10 |
2,729.00 |
2,729.00 |
2,648.00 |
2,685.00 |
2.9M |
| 2025-03-07 |
2,463.00 |
2,611.00 |
2,453.00 |
2,503.00 |
0.6M |
| 2025-03-06 |
2,463.00 |
2,478.00 |
2,445.00 |
2,463.00 |
1.3M |
| 2025-03-05 |
2,485.00 |
2,494.00 |
2,452.00 |
2,472.00 |
1.4M |
| 2025-03-04 |
2,566.00 |
2,576.00 |
2,472.00 |
2,519.00 |
1.9M |
| 2025-03-03 |
2,636.00 |
2,648.00 |
2,571.00 |
2,610.00 |
1.9M |
| 2025-02-28 |
2,561.00 |
2,638.00 |
2,550.00 |
2,598.00 |
1.6M |
| 2025-02-27 |
2,602.00 |
2,610.00 |
2,544.00 |
2,568.00 |
1.3M |
| 2025-02-26 |
2,550.00 |
2,606.00 |
2,535.00 |
2,568.00 |
1.4M |
| 2025-02-25 |
2,566.00 |
2,575.00 |
2,539.00 |
2,558.00 |
1.2M |
| 2025-02-24 |
2,586.00 |
2,596.00 |
2,560.00 |
2,580.00 |
1.1M |
| 2025-02-21 |
2,625.00 |
2,665.00 |
2,586.00 |
2,629.00 |
1.7M |
| 2025-02-20 |
2,602.00 |
2,655.00 |
2,602.00 |
2,629.00 |
1.3M |
| 2025-02-19 |
2,594.00 |
2,616.00 |
2,564.00 |
2,591.00 |
1.1M |
| 2025-02-18 |
2,536.00 |
2,592.00 |
2,536.00 |
2,572.00 |
1.4M |
| 2025-02-17 |
2,502.00 |
2,558.00 |
2,496.00 |
2,531.00 |
1.4M |
| 2025-02-14 |
2,534.00 |
2,551.00 |
2,489.00 |
2,515.00 |
1.2M |
| 2025-02-13 |
2,491.00 |
2,546.00 |
2,478.00 |
2,515.00 |
1.3M |
| 2025-02-12 |
2,508.00 |
2,515.00 |
2,456.00 |
2,487.00 |
1.0M |
| 2025-02-11 |
2,539.00 |
2,539.00 |
2,475.00 |
2,507.00 |
1.4M |
| 2025-02-10 |
2,545.00 |
2,547.00 |
2,472.00 |
2,507.00 |
0.1M |
| 2025-02-07 |
2,482.00 |
2,600.00 |
2,473.00 |
2,569.00 |
0.2M |
| 2025-02-06 |
2,451.00 |
2,495.00 |
2,410.00 |
2,452.00 |
0.1M |
| 2025-02-05 |
2,408.00 |
2,505.00 |
2,394.00 |
2,460.00 |
0.2M |
| 2025-01-24 |
2,378.00 |
2,383.00 |
2,311.00 |
2,349.00 |
0.1M |
| 2025-01-23 |
2,357.00 |
2,413.00 |
2,337.00 |
2,377.00 |
0.1M |
| 2025-01-22 |
2,370.00 |
2,395.00 |
2,327.00 |
2,370.00 |
0.1M |
| 2025-01-21 |
2,368.00 |
2,381.00 |
2,335.00 |
2,360.00 |
0.1M |
| 2025-01-20 |
2,285.00 |
2,332.00 |
2,265.00 |
2,294.00 |
0.1M |
| 2025-01-17 |
2,258.00 |
2,290.00 |
2,230.00 |
2,262.00 |
0.1M |
| 2025-01-16 |
2,270.00 |
2,289.00 |
2,234.00 |
2,258.00 |
0.1M |
| 2025-01-15 |
2,287.00 |
2,287.00 |
2,213.00 |
2,250.00 |
0.0M |
| 2025-01-14 |
2,250.00 |
2,254.00 |
2,238.00 |
2,247.00 |
0.0M |
| 2025-01-13 |
2,131.00 |
2,217.00 |
2,131.00 |
2,163.00 |
0.0M |
| 2025-01-10 |
2,108.00 |
2,116.00 |
2,105.00 |
2,109.00 |
0.0M |
| 2025-01-09 |
2,112.00 |
2,119.00 |
2,090.00 |
2,105.00 |
0.0M |
| 2025-01-08 |
2,113.00 |
2,120.00 |
2,097.00 |
2,112.00 |
0.0M |
| 2025-01-07 |
2,156.00 |
2,156.00 |
2,095.00 |
2,144.00 |
0.0M |
| 2025-01-06 |
2,160.00 |
2,164.00 |
2,145.00 |
2,156.00 |
0.0M |
| 2025-01-03 |
2,223.00 |
2,223.00 |
2,170.00 |
2,215.00 |
0.0M |
| 2025-01-02 |
2,213.00 |
2,236.00 |
2,195.00 |
2,223.00 |
0.0M |