| 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 |
5,296.00 |
5,458.00 |
5,294.00 |
5,368.00 |
0.0M |
| 2025-09-25 |
5,270.00 |
5,331.00 |
5,270.00 |
5,311.00 |
0.0M |
| 2025-09-24 |
5,232.00 |
5,308.00 |
5,232.00 |
5,278.00 |
0.0M |
| 2025-09-23 |
5,306.00 |
5,330.00 |
5,271.00 |
5,297.00 |
0.0M |
| 2025-09-22 |
5,329.00 |
5,376.00 |
5,306.00 |
5,346.00 |
0.0M |
| 2025-09-19 |
5,312.00 |
5,372.00 |
5,293.00 |
5,329.00 |
0.0M |
| 2025-09-18 |
5,280.00 |
5,299.00 |
5,245.00 |
5,276.00 |
0.0M |
| 2025-09-17 |
5,348.00 |
5,348.00 |
5,264.00 |
5,295.00 |
0.0M |
| 2025-09-16 |
5,303.00 |
5,330.00 |
5,225.00 |
5,306.00 |
0.0M |
| 2025-09-15 |
5,230.00 |
5,345.00 |
5,176.00 |
5,253.00 |
0.0M |
| 2025-09-12 |
5,111.00 |
5,208.00 |
5,111.00 |
5,152.00 |
0.0M |
| 2025-09-11 |
4,846.00 |
4,846.00 |
4,846.00 |
4,846.00 |
0.0M |
| 2025-09-10 |
4,852.00 |
4,852.00 |
4,852.00 |
4,852.00 |
0.0M |
| 2025-09-09 |
4,854.00 |
4,854.00 |
4,854.00 |
4,854.00 |
0.0M |
| 2025-09-08 |
4,838.00 |
4,838.00 |
4,838.00 |
4,838.00 |
0.0M |
| 2025-09-05 |
4,824.00 |
4,824.00 |
4,824.00 |
4,824.00 |
0.0M |
| 2025-09-04 |
4,804.00 |
4,804.00 |
4,804.00 |
4,804.00 |
0.0M |
| 2025-09-03 |
4,744.00 |
4,744.00 |
4,744.00 |
4,744.00 |
0.0M |
| 2025-09-02 |
4,711.00 |
4,711.00 |
4,711.00 |
4,711.00 |
0.0M |
| 2025-09-01 |
4,750.00 |
4,750.00 |
4,750.00 |
4,750.00 |
0.0M |
| 2025-08-29 |
4,705.00 |
4,760.00 |
4,629.00 |
4,675.00 |
0.0M |
| 2025-08-28 |
4,805.00 |
4,805.00 |
4,731.00 |
4,779.00 |
0.0M |
| 2025-08-27 |
4,877.00 |
4,877.00 |
4,812.00 |
4,844.00 |
0.0M |
| 2025-08-26 |
4,842.00 |
4,875.00 |
4,830.00 |
4,852.00 |
0.0M |
| 2025-08-25 |
4,844.00 |
4,865.00 |
4,843.00 |
4,849.00 |
0.0M |
| 2025-08-22 |
4,850.00 |
4,872.00 |
4,850.00 |
4,860.00 |
0.0M |
| 2025-08-21 |
4,831.00 |
4,854.00 |
4,831.00 |
4,846.00 |
0.0M |
| 2025-08-20 |
4,861.00 |
4,897.00 |
4,815.00 |
4,871.00 |
0.0M |
| 2025-08-19 |
4,985.00 |
5,098.00 |
4,858.00 |
4,971.00 |
0.0M |
| 2025-08-18 |
5,035.00 |
5,100.00 |
4,932.00 |
5,012.00 |
0.0M |
| 2025-08-15 |
5,041.00 |
5,055.00 |
4,742.00 |
4,884.00 |
0.0M |
| 2025-08-14 |
5,150.00 |
5,150.00 |
5,022.00 |
5,081.00 |
0.0M |
| 2025-08-13 |
5,152.00 |
5,152.00 |
5,152.00 |
5,152.00 |
0.0M |
| 2025-08-12 |
4,927.00 |
4,927.00 |
4,927.00 |
4,927.00 |
0.0M |
| 2025-08-11 |
4,974.00 |
4,974.00 |
4,974.00 |
4,974.00 |
0.0M |
| 2025-08-08 |
4,978.00 |
4,978.00 |
4,978.00 |
4,978.00 |
0.0M |
| 2025-08-07 |
5,003.00 |
5,003.00 |
5,003.00 |
5,003.00 |
0.0M |
| 2025-08-06 |
5,023.00 |
5,023.00 |
5,023.00 |
5,023.00 |
0.0M |
| 2025-08-05 |
5,061.00 |
5,061.00 |
5,061.00 |
5,061.00 |
0.0M |
| 2025-08-04 |
5,037.00 |
5,037.00 |
5,037.00 |
5,037.00 |
0.0M |
| 2025-08-01 |
5,075.00 |
5,075.00 |
5,075.00 |
5,075.00 |
0.0M |
| 2025-07-31 |
5,049.00 |
5,049.00 |
5,049.00 |
5,049.00 |
0.0M |
| 2025-07-30 |
5,076.00 |
5,076.00 |
5,076.00 |
5,076.00 |
0.0M |
| 2025-07-29 |
5,056.00 |
5,056.00 |
5,056.00 |
5,056.00 |
0.0M |
| 2025-07-28 |
5,288.00 |
5,288.00 |
5,288.00 |
5,288.00 |
0.0M |
| 2025-07-25 |
5,019.00 |
5,019.00 |
5,019.00 |
5,019.00 |
0.0M |
| 2025-07-24 |
4,975.00 |
4,975.00 |
4,975.00 |
4,975.00 |
0.0M |
| 2025-07-23 |
4,976.00 |
4,976.00 |
4,976.00 |
4,976.00 |
0.0M |
| 2025-07-22 |
4,976.00 |
4,976.00 |
4,976.00 |
4,976.00 |
0.0M |
| 2025-07-21 |
4,976.00 |
4,976.00 |
4,976.00 |
4,976.00 |
0.0M |
| 2025-07-18 |
4,976.00 |
4,976.00 |
4,976.00 |
4,976.00 |
0.0M |
| 2025-07-17 |
4,976.00 |
4,976.00 |
4,976.00 |
4,976.00 |
0.0M |
| 2025-07-16 |
4,976.00 |
4,976.00 |
4,976.00 |
4,976.00 |
0.0M |
| 2025-07-15 |
4,976.00 |
4,976.00 |
4,976.00 |
4,976.00 |
0.0M |
| 2025-07-14 |
4,976.00 |
4,976.00 |
4,976.00 |
4,976.00 |
0.0M |
| 2025-07-11 |
4,972.00 |
4,972.00 |
4,972.00 |
4,972.00 |
0.0M |
| 2025-07-10 |
4,993.00 |
4,993.00 |
4,993.00 |
4,993.00 |
0.0M |
| 2025-07-09 |
4,991.00 |
4,991.00 |
4,991.00 |
4,991.00 |
0.0M |
| 2025-07-08 |
4,961.00 |
4,961.00 |
4,961.00 |
4,961.00 |
0.0M |
| 2025-07-07 |
4,950.00 |
4,950.00 |
4,950.00 |
4,950.00 |
0.0M |
| 2025-07-04 |
4,950.00 |
4,950.00 |
4,950.00 |
4,950.00 |
0.0M |
| 2025-07-03 |
4,950.00 |
4,950.00 |
4,950.00 |
4,950.00 |
0.0M |
| 2025-07-02 |
4,950.00 |
4,950.00 |
4,950.00 |
4,950.00 |
0.0M |
| 2025-07-01 |
4,950.00 |
4,950.00 |
4,950.00 |
4,950.00 |
0.0M |
| 2025-06-30 |
4,931.00 |
5,235.00 |
4,892.00 |
4,950.00 |
0.0M |
| 2025-06-27 |
4,962.00 |
5,040.00 |
4,916.00 |
4,960.00 |
0.0M |
| 2025-06-26 |
4,995.00 |
5,000.00 |
4,930.00 |
4,967.00 |
0.0M |
| 2025-06-25 |
5,035.00 |
5,065.00 |
4,967.00 |
4,989.00 |
0.0M |
| 2025-06-24 |
5,023.00 |
5,224.00 |
5,001.00 |
5,069.00 |
0.0M |
| 2025-06-23 |
5,231.00 |
5,273.00 |
5,012.00 |
5,127.00 |
0.0M |
| 2025-06-20 |
5,304.00 |
5,304.00 |
5,250.00 |
5,278.00 |
0.0M |
| 2025-06-19 |
5,200.00 |
5,290.00 |
5,200.00 |
5,266.00 |
0.0M |
| 2025-06-18 |
5,078.00 |
5,329.00 |
5,078.00 |
5,209.00 |
0.0M |
| 2025-06-17 |
5,091.00 |
5,091.00 |
5,067.00 |
5,082.00 |
0.0M |
| 2025-06-16 |
5,101.00 |
5,125.00 |
5,063.00 |
5,088.00 |
0.0M |
| 2025-06-13 |
5,066.00 |
5,091.00 |
5,059.00 |
5,075.00 |
0.0M |
| 2025-06-12 |
5,096.00 |
5,096.00 |
5,051.00 |
5,062.00 |
0.0M |
| 2025-06-11 |
5,051.00 |
5,070.00 |
5,050.00 |
5,062.00 |
0.0M |
| 2025-06-10 |
5,054.00 |
5,120.00 |
5,054.00 |
5,084.00 |
0.0M |
| 2025-06-09 |
5,159.00 |
5,159.00 |
5,091.00 |
5,110.00 |
0.0M |
| 2025-06-06 |
5,163.00 |
5,241.00 |
5,112.00 |
5,168.00 |
0.0M |
| 2025-06-05 |
5,237.00 |
5,237.00 |
5,162.00 |
5,210.00 |
0.0M |
| 2025-06-04 |
5,288.00 |
5,315.00 |
5,187.00 |
5,259.00 |
0.0M |
| 2025-06-03 |
5,206.00 |
5,266.00 |
5,206.00 |
5,235.00 |
0.0M |
| 2025-05-30 |
5,269.00 |
5,270.00 |
5,229.00 |
5,258.00 |
0.0M |
| 2025-05-29 |
5,255.00 |
5,293.00 |
5,255.00 |
5,269.00 |
0.0M |
| 2025-05-28 |
5,212.00 |
5,338.00 |
5,212.00 |
5,287.00 |
0.0M |
| 2025-05-27 |
5,250.00 |
5,337.00 |
5,222.00 |
5,263.00 |
0.0M |
| 2025-05-26 |
5,245.00 |
5,251.00 |
5,157.00 |
5,215.00 |
0.0M |
| 2025-05-23 |
5,162.00 |
5,231.00 |
5,162.00 |
5,194.00 |
0.0M |
| 2025-05-22 |
5,222.00 |
5,235.00 |
5,171.00 |
5,202.00 |
0.0M |
| 2025-05-21 |
5,152.00 |
5,270.00 |
5,152.00 |
5,216.00 |
0.0M |
| 2025-05-20 |
5,323.00 |
5,323.00 |
5,172.00 |
5,200.00 |
0.0M |
| 2025-05-19 |
5,366.00 |
5,366.00 |
5,290.00 |
5,333.00 |
0.0M |
| 2025-05-16 |
5,392.00 |
5,392.00 |
5,319.00 |
5,348.00 |
0.0M |
| 2025-05-15 |
5,367.00 |
5,382.00 |
5,252.00 |
5,341.00 |
0.0M |
| 2025-05-14 |
5,353.00 |
5,386.00 |
5,344.00 |
5,366.00 |
0.0M |
| 2025-05-13 |
5,440.00 |
5,440.00 |
5,267.00 |
5,360.00 |
0.0M |
| 2025-05-12 |
5,450.00 |
5,450.00 |
5,343.00 |
5,402.00 |
0.0M |
| 2025-05-09 |
5,459.00 |
5,477.00 |
5,436.00 |
5,454.00 |
0.0M |
| 2025-05-08 |
5,420.00 |
5,453.00 |
5,420.00 |
5,442.00 |
0.0M |
| 2025-05-07 |
5,495.00 |
5,510.00 |
5,429.00 |
5,479.00 |
0.0M |
| 2025-05-06 |
5,401.00 |
5,510.00 |
5,401.00 |
5,476.00 |
0.0M |
| 2025-04-30 |
5,522.00 |
5,522.00 |
5,496.00 |
5,502.00 |
0.0M |
| 2025-04-29 |
5,573.00 |
5,628.00 |
5,500.00 |
5,543.00 |
0.0M |
| 2025-04-28 |
5,589.00 |
5,621.00 |
5,525.00 |
5,587.00 |
0.0M |
| 2025-04-25 |
5,621.00 |
5,670.00 |
5,619.00 |
5,647.00 |
0.0M |
| 2025-04-24 |
5,600.00 |
5,620.00 |
5,588.00 |
5,607.00 |
0.0M |
| 2025-04-23 |
5,590.00 |
5,605.00 |
5,572.00 |
5,595.00 |
0.0M |
| 2025-04-22 |
5,593.00 |
5,630.00 |
5,593.00 |
5,609.00 |
0.0M |
| 2025-04-21 |
5,638.00 |
5,660.00 |
5,591.00 |
5,624.00 |
0.0M |
| 2025-04-18 |
5,649.00 |
5,649.00 |
5,563.00 |
5,594.00 |
0.0M |
| 2025-04-17 |
5,642.00 |
5,645.00 |
5,592.00 |
5,614.00 |
0.0M |
| 2025-04-16 |
5,692.00 |
5,692.00 |
5,601.00 |
5,639.00 |
0.0M |
| 2025-04-15 |
5,615.00 |
5,695.00 |
5,615.00 |
5,652.00 |
0.0M |
| 2025-04-14 |
5,683.00 |
5,719.00 |
5,639.00 |
5,665.00 |
0.0M |
| 2025-04-11 |
5,681.00 |
5,683.00 |
5,670.00 |
5,678.00 |
0.0M |
| 2025-04-10 |
5,676.00 |
5,695.00 |
5,655.00 |
5,673.00 |
0.0M |
| 2025-04-09 |
5,628.00 |
5,700.00 |
5,600.00 |
5,661.00 |
0.0M |
| 2025-04-08 |
5,629.00 |
5,671.00 |
5,551.00 |
5,646.00 |
0.0M |
| 2025-04-07 |
5,622.00 |
5,780.00 |
5,542.00 |
5,649.00 |
0.0M |
| 2025-04-03 |
5,735.00 |
5,814.00 |
5,705.00 |
5,789.00 |
0.0M |
| 2025-04-02 |
5,673.00 |
5,719.00 |
5,650.00 |
5,671.00 |
0.0M |
| 2025-04-01 |
5,663.00 |
5,721.00 |
5,663.00 |
5,696.00 |
0.0M |
| 2025-03-31 |
5,727.00 |
5,750.00 |
5,653.00 |
5,692.00 |
0.0M |
| 2025-03-28 |
5,762.00 |
5,828.00 |
5,710.00 |
5,791.00 |
0.0M |
| 2025-03-27 |
5,731.00 |
5,800.00 |
5,731.00 |
5,771.00 |
0.0M |
| 2025-03-26 |
5,763.00 |
5,812.00 |
5,763.00 |
5,801.00 |
0.0M |
| 2025-03-25 |
5,668.00 |
5,800.00 |
5,668.00 |
5,756.00 |
0.0M |
| 2025-03-24 |
5,687.00 |
5,693.00 |
5,632.00 |
5,660.00 |
0.0M |
| 2025-03-21 |
5,628.00 |
5,695.00 |
5,628.00 |
5,678.00 |
0.0M |
| 2025-03-20 |
5,722.00 |
5,722.00 |
5,510.00 |
5,596.00 |
0.0M |
| 2025-03-19 |
5,749.00 |
5,782.00 |
5,691.00 |
5,748.00 |
0.0M |
| 2025-03-18 |
5,781.00 |
5,799.00 |
5,737.00 |
5,751.00 |
0.0M |
| 2025-03-17 |
5,836.00 |
5,836.00 |
5,769.00 |
5,792.00 |
0.0M |
| 2025-03-14 |
5,832.00 |
5,888.00 |
5,771.00 |
5,839.00 |
0.0M |
| 2025-03-13 |
5,987.00 |
6,044.00 |
5,807.00 |
5,926.00 |
0.0M |
| 2025-03-12 |
5,961.00 |
5,993.00 |
5,960.00 |
5,973.00 |
0.0M |
| 2025-03-11 |
6,160.00 |
6,162.00 |
5,905.00 |
5,997.00 |
0.0M |
| 2025-03-10 |
6,030.00 |
6,318.00 |
5,806.00 |
6,190.00 |
0.0M |
| 2025-03-07 |
5,753.00 |
5,787.00 |
5,718.00 |
5,750.00 |
0.0M |
| 2025-03-06 |
5,730.00 |
5,734.00 |
5,709.00 |
5,720.00 |
0.0M |
| 2025-03-05 |
5,716.00 |
5,731.00 |
5,681.00 |
5,703.00 |
0.0M |
| 2025-03-04 |
5,745.00 |
5,829.00 |
5,701.00 |
5,756.00 |
0.0M |
| 2025-03-03 |
5,761.00 |
5,772.00 |
5,761.00 |
5,767.00 |
0.0M |
| 2025-02-28 |
5,756.00 |
5,830.00 |
5,736.00 |
5,787.00 |
0.0M |
| 2025-02-27 |
5,830.00 |
5,845.00 |
5,786.00 |
5,819.00 |
0.0M |
| 2025-02-26 |
5,809.00 |
5,822.00 |
5,793.00 |
5,810.00 |
0.0M |
| 2025-02-25 |
5,829.00 |
5,830.00 |
5,791.00 |
5,819.00 |
0.0M |
| 2025-02-24 |
5,848.00 |
5,887.00 |
5,740.00 |
5,833.00 |
0.0M |
| 2025-02-21 |
5,877.00 |
5,929.00 |
5,852.00 |
5,888.00 |
0.0M |
| 2025-02-20 |
5,809.00 |
5,849.00 |
5,801.00 |
5,820.00 |
0.0M |
| 2025-02-19 |
5,827.00 |
5,839.00 |
5,791.00 |
5,820.00 |
0.0M |
| 2025-02-18 |
5,822.00 |
5,847.00 |
5,787.00 |
5,807.00 |
0.0M |
| 2025-02-17 |
5,823.00 |
5,828.00 |
5,787.00 |
5,813.00 |
0.0M |
| 2025-02-14 |
5,819.00 |
5,821.00 |
5,816.00 |
5,820.00 |
0.0M |
| 2025-02-13 |
5,792.00 |
5,840.00 |
5,755.00 |
5,805.00 |
0.0M |
| 2025-02-12 |
5,841.00 |
5,859.00 |
5,824.00 |
5,844.00 |
0.0M |
| 2025-02-11 |
5,833.00 |
5,838.00 |
5,798.00 |
5,820.00 |
0.0M |
| 2025-02-10 |
5,829.00 |
5,845.00 |
5,793.00 |
5,815.00 |
0.0M |
| 2025-02-07 |
5,808.00 |
5,834.00 |
5,808.00 |
5,816.00 |
0.0M |
| 2025-02-06 |
5,797.00 |
5,830.00 |
5,768.00 |
5,803.00 |
0.0M |
| 2025-02-05 |
5,814.00 |
5,820.00 |
5,773.00 |
5,801.00 |
0.0M |
| 2025-01-27 |
5,801.00 |
5,802.00 |
5,742.00 |
5,787.00 |
0.0M |
| 2025-01-24 |
5,849.00 |
5,849.00 |
5,803.00 |
5,821.00 |
0.0M |
| 2025-01-23 |
5,813.00 |
5,813.00 |
5,813.00 |
5,813.00 |
0.0M |
| 2025-01-22 |
5,815.00 |
5,888.00 |
5,815.00 |
5,839.00 |
0.0M |
| 2025-01-21 |
5,919.00 |
5,920.00 |
5,820.00 |
5,866.00 |
0.0M |
| 2025-01-20 |
5,720.00 |
5,863.00 |
5,720.00 |
5,813.00 |
0.0M |
| 2025-01-17 |
5,720.00 |
5,760.00 |
5,715.00 |
5,741.00 |
0.0M |
| 2025-01-16 |
5,795.00 |
5,846.00 |
5,755.00 |
5,786.00 |
0.0M |
| 2025-01-15 |
5,840.00 |
5,865.00 |
5,811.00 |
5,836.00 |
0.0M |
| 2025-01-14 |
5,819.00 |
5,822.00 |
5,797.00 |
5,807.00 |
0.0M |
| 2025-01-13 |
5,776.00 |
5,809.00 |
5,776.00 |
5,794.00 |
0.0M |
| 2025-01-10 |
5,743.00 |
5,758.00 |
5,710.00 |
5,732.00 |
0.0M |
| 2025-01-09 |
5,848.00 |
5,848.00 |
5,719.00 |
5,780.00 |
0.0M |
| 2025-01-08 |
5,811.00 |
5,853.00 |
5,811.00 |
5,825.00 |
0.0M |
| 2025-01-07 |
5,818.00 |
5,850.00 |
5,762.00 |
5,809.00 |
0.0M |
| 2025-01-06 |
5,874.00 |
5,874.00 |
5,790.00 |
5,822.00 |
0.0M |
| 2025-01-03 |
5,785.00 |
5,809.00 |
5,785.00 |
5,797.00 |
0.0M |
| 2025-01-02 |
5,857.00 |
5,857.00 |
5,818.00 |
5,830.00 |
0.0M |