| 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 |
5,776.00 |
5,776.00 |
5,726.00 |
5,752.00 |
0.0M |
| 2025-09-25 |
5,818.00 |
5,832.00 |
5,426.00 |
5,732.00 |
0.0M |
| 2025-09-24 |
5,796.00 |
5,850.00 |
5,778.00 |
5,814.00 |
0.0M |
| 2025-09-23 |
5,742.00 |
5,838.00 |
5,742.00 |
5,790.00 |
0.0M |
| 2025-09-22 |
5,920.00 |
5,920.00 |
5,710.00 |
5,798.00 |
0.0M |
| 2025-09-19 |
5,920.00 |
5,920.00 |
5,854.00 |
5,880.00 |
0.0M |
| 2025-09-18 |
5,840.00 |
5,930.00 |
5,820.00 |
5,870.00 |
0.0M |
| 2025-09-17 |
5,822.00 |
5,884.00 |
5,810.00 |
5,848.00 |
0.0M |
| 2025-09-16 |
5,840.00 |
5,884.00 |
5,826.00 |
5,850.00 |
0.0M |
| 2025-09-15 |
5,728.00 |
5,820.00 |
5,728.00 |
5,792.00 |
0.0M |
| 2025-09-12 |
5,744.00 |
5,792.00 |
5,718.00 |
5,746.00 |
0.0M |
| 2025-09-11 |
5,770.00 |
5,788.00 |
5,726.00 |
5,770.00 |
0.0M |
| 2025-09-10 |
5,714.00 |
5,794.00 |
5,714.00 |
5,726.00 |
0.0M |
| 2025-09-09 |
5,720.00 |
5,764.00 |
5,720.00 |
5,742.00 |
0.0M |
| 2025-09-08 |
5,684.00 |
5,740.00 |
5,684.00 |
5,708.00 |
0.0M |
| 2025-09-05 |
5,628.00 |
5,768.00 |
5,620.00 |
5,670.00 |
0.0M |
| 2025-09-04 |
5,608.00 |
5,662.00 |
5,606.00 |
5,630.00 |
0.0M |
| 2025-09-03 |
5,658.00 |
5,658.00 |
5,630.00 |
5,644.00 |
0.0M |
| 2025-09-02 |
5,630.00 |
5,672.00 |
5,630.00 |
5,646.00 |
0.0M |
| 2025-09-01 |
5,672.00 |
5,672.00 |
5,582.00 |
5,624.00 |
0.0M |
| 2025-08-29 |
5,722.00 |
5,722.00 |
5,638.00 |
5,678.00 |
0.0M |
| 2025-08-28 |
5,718.00 |
5,738.00 |
5,690.00 |
5,718.00 |
0.0M |
| 2025-08-27 |
5,760.00 |
5,784.00 |
5,722.00 |
5,756.00 |
0.0M |
| 2025-08-26 |
5,802.00 |
5,814.00 |
5,758.00 |
5,794.00 |
0.0M |
| 2025-08-25 |
5,808.00 |
5,826.00 |
5,756.00 |
5,794.00 |
0.0M |
| 2025-08-22 |
5,746.00 |
5,756.00 |
5,700.00 |
5,724.00 |
0.0M |
| 2025-08-21 |
5,782.00 |
5,786.00 |
5,740.00 |
5,762.00 |
0.0M |
| 2025-08-20 |
5,794.00 |
5,822.00 |
5,740.00 |
5,776.00 |
0.1M |
| 2025-08-19 |
5,996.00 |
6,012.00 |
5,780.00 |
5,894.00 |
0.2M |
| 2025-08-18 |
6,052.00 |
6,060.00 |
5,984.00 |
6,018.00 |
0.1M |
| 2025-08-15 |
6,054.00 |
6,082.00 |
5,972.00 |
6,010.00 |
0.2M |
| 2025-08-14 |
6,074.00 |
6,106.00 |
6,014.00 |
6,068.00 |
0.2M |
| 2025-08-13 |
6,094.00 |
6,112.00 |
6,068.00 |
6,094.00 |
0.0M |
| 2025-08-12 |
6,120.00 |
6,120.00 |
6,080.00 |
6,116.00 |
0.0M |
| 2025-08-11 |
6,088.00 |
6,098.00 |
6,058.00 |
6,082.00 |
0.0M |
| 2025-08-08 |
6,030.00 |
6,064.00 |
6,030.00 |
6,050.00 |
0.0M |
| 2025-08-07 |
6,082.00 |
6,082.00 |
6,032.00 |
6,062.00 |
0.0M |
| 2025-08-06 |
6,030.00 |
6,148.00 |
6,030.00 |
6,064.00 |
0.0M |
| 2025-08-05 |
5,912.00 |
5,988.00 |
5,912.00 |
5,968.00 |
0.0M |
| 2025-08-04 |
5,950.00 |
5,968.00 |
5,938.00 |
5,948.00 |
0.0M |
| 2025-08-01 |
5,952.00 |
5,990.00 |
5,936.00 |
5,982.00 |
0.0M |
| 2025-07-31 |
6,092.00 |
6,092.00 |
5,928.00 |
6,008.00 |
0.0M |
| 2025-07-30 |
6,308.00 |
6,308.00 |
6,080.00 |
6,206.00 |
0.0M |
| 2025-07-29 |
5,990.00 |
6,238.00 |
5,990.00 |
6,146.00 |
0.0M |
| 2025-07-28 |
6,230.00 |
6,242.00 |
5,824.00 |
6,048.00 |
0.0M |
| 2025-07-25 |
5,966.00 |
6,396.00 |
5,952.00 |
6,238.00 |
0.0M |
| 2025-07-24 |
5,922.00 |
6,010.00 |
5,832.00 |
5,922.00 |
0.0M |
| 2025-07-23 |
6,024.00 |
6,058.00 |
5,836.00 |
5,922.00 |
0.0M |
| 2025-07-22 |
5,936.00 |
6,028.00 |
5,896.00 |
5,952.00 |
0.0M |
| 2025-07-21 |
5,890.00 |
5,938.00 |
5,868.00 |
5,898.00 |
0.0M |
| 2025-07-18 |
5,810.00 |
5,862.00 |
5,758.00 |
5,814.00 |
0.0M |
| 2025-07-17 |
5,778.00 |
5,792.00 |
5,738.00 |
5,762.00 |
0.0M |
| 2025-07-16 |
5,756.00 |
5,790.00 |
5,728.00 |
5,754.00 |
0.0M |
| 2025-07-15 |
5,772.00 |
5,826.00 |
5,738.00 |
5,778.00 |
0.0M |
| 2025-07-14 |
5,716.00 |
5,782.00 |
5,702.00 |
5,742.00 |
0.0M |
| 2025-07-11 |
5,500.00 |
5,756.00 |
5,500.00 |
5,754.00 |
0.0M |
| 2025-07-10 |
5,756.00 |
5,756.00 |
5,756.00 |
5,756.00 |
0.0M |
| 2025-07-09 |
5,638.00 |
5,680.00 |
5,638.00 |
5,654.00 |
0.0M |
| 2025-07-08 |
5,598.00 |
5,650.00 |
5,598.00 |
5,612.00 |
0.0M |
| 2025-07-07 |
5,624.00 |
5,624.00 |
5,596.00 |
5,604.00 |
0.0M |
| 2025-07-04 |
5,706.00 |
5,706.00 |
5,630.00 |
5,648.00 |
0.0M |
| 2025-07-03 |
5,670.00 |
5,670.00 |
5,670.00 |
5,670.00 |
0.0M |
| 2025-07-02 |
5,614.00 |
5,732.00 |
5,614.00 |
5,696.00 |
0.0M |
| 2025-07-01 |
5,584.00 |
5,604.00 |
5,570.00 |
5,584.00 |
0.0M |
| 2025-06-30 |
5,650.00 |
5,682.00 |
5,610.00 |
5,660.00 |
0.0M |
| 2025-06-27 |
5,668.00 |
5,706.00 |
5,622.00 |
5,640.00 |
0.0M |
| 2025-06-26 |
5,632.00 |
5,690.00 |
5,622.00 |
5,642.00 |
0.0M |
| 2025-06-25 |
5,542.00 |
5,654.00 |
5,542.00 |
5,600.00 |
0.0M |
| 2025-06-24 |
5,562.00 |
5,604.00 |
5,486.00 |
5,562.00 |
0.0M |
| 2025-06-23 |
5,628.00 |
5,648.00 |
5,568.00 |
5,602.00 |
0.0M |
| 2025-06-20 |
5,584.00 |
5,706.00 |
5,570.00 |
5,656.00 |
0.0M |
| 2025-06-19 |
5,510.00 |
5,580.00 |
5,506.00 |
5,556.00 |
0.0M |
| 2025-06-18 |
5,516.00 |
5,616.00 |
5,516.00 |
5,562.00 |
0.0M |
| 2025-06-17 |
5,518.00 |
5,564.00 |
5,512.00 |
5,534.00 |
0.0M |
| 2025-06-16 |
5,472.00 |
5,574.00 |
5,438.00 |
5,512.00 |
0.0M |
| 2025-06-13 |
5,410.00 |
5,456.00 |
5,404.00 |
5,450.00 |
0.0M |
| 2025-06-12 |
5,450.00 |
5,450.00 |
5,400.00 |
5,420.00 |
0.0M |
| 2025-06-11 |
5,536.00 |
5,536.00 |
5,488.00 |
5,524.00 |
0.0M |
| 2025-06-10 |
5,532.00 |
5,560.00 |
5,498.00 |
5,536.00 |
0.0M |
| 2025-06-09 |
5,526.00 |
5,554.00 |
5,500.00 |
5,532.00 |
0.0M |
| 2025-06-06 |
5,522.00 |
5,534.00 |
5,522.00 |
5,526.00 |
0.0M |
| 2025-06-05 |
5,418.00 |
5,474.00 |
5,418.00 |
5,446.00 |
0.0M |
| 2025-06-04 |
5,372.00 |
5,490.00 |
5,370.00 |
5,418.00 |
0.0M |
| 2025-06-03 |
5,436.00 |
5,436.00 |
5,290.00 |
5,372.00 |
0.0M |
| 2025-05-30 |
5,472.00 |
5,472.00 |
5,414.00 |
5,442.00 |
0.0M |
| 2025-05-29 |
5,550.00 |
5,568.00 |
5,456.00 |
5,518.00 |
0.0M |
| 2025-05-28 |
5,526.00 |
5,584.00 |
5,526.00 |
5,556.00 |
0.0M |
| 2025-05-27 |
5,670.00 |
5,670.00 |
5,540.00 |
5,574.00 |
0.0M |
| 2025-05-26 |
5,660.00 |
5,700.00 |
5,592.00 |
5,638.00 |
0.0M |
| 2025-05-23 |
5,928.00 |
5,954.00 |
5,668.00 |
5,804.00 |
0.0M |
| 2025-05-22 |
5,730.00 |
6,008.00 |
5,724.00 |
5,896.00 |
0.0M |
| 2025-05-21 |
5,734.00 |
5,760.00 |
5,684.00 |
5,720.00 |
0.0M |
| 2025-05-20 |
5,764.00 |
5,770.00 |
5,706.00 |
5,740.00 |
0.0M |
| 2025-05-19 |
5,780.00 |
5,786.00 |
5,696.00 |
5,754.00 |
0.0M |
| 2025-05-16 |
5,750.00 |
5,806.00 |
5,750.00 |
5,786.00 |
0.0M |
| 2025-05-15 |
5,766.00 |
5,820.00 |
5,766.00 |
5,794.00 |
0.0M |
| 2025-05-14 |
5,774.00 |
5,830.00 |
5,766.00 |
5,782.00 |
0.0M |
| 2025-05-13 |
5,774.00 |
5,804.00 |
5,704.00 |
5,774.00 |
0.0M |
| 2025-05-12 |
5,750.00 |
5,834.00 |
5,700.00 |
5,774.00 |
0.0M |
| 2025-05-09 |
5,684.00 |
5,714.00 |
5,668.00 |
5,692.00 |
0.0M |
| 2025-05-08 |
5,450.00 |
5,700.00 |
5,450.00 |
5,592.00 |
0.0M |
| 2025-05-07 |
5,500.00 |
5,582.00 |
5,494.00 |
5,516.00 |
0.0M |
| 2025-05-06 |
5,620.00 |
5,640.00 |
5,470.00 |
5,544.00 |
0.0M |
| 2025-04-30 |
5,640.00 |
5,672.00 |
5,608.00 |
5,634.00 |
0.0M |
| 2025-04-29 |
5,782.00 |
5,782.00 |
5,674.00 |
5,710.00 |
0.0M |
| 2025-04-28 |
5,738.00 |
5,740.00 |
5,700.00 |
5,720.00 |
0.0M |
| 2025-04-25 |
5,756.00 |
5,800.00 |
5,718.00 |
5,760.00 |
0.0M |
| 2025-04-24 |
5,792.00 |
5,832.00 |
5,710.00 |
5,754.00 |
0.0M |
| 2025-04-23 |
5,750.00 |
5,834.00 |
5,746.00 |
5,800.00 |
0.0M |
| 2025-04-22 |
5,836.00 |
5,840.00 |
5,724.00 |
5,770.00 |
0.1M |
| 2025-04-21 |
5,840.00 |
5,860.00 |
5,814.00 |
5,838.00 |
0.0M |
| 2025-04-18 |
5,806.00 |
5,846.00 |
5,790.00 |
5,812.00 |
0.1M |
| 2025-04-17 |
5,816.00 |
5,860.00 |
5,796.00 |
5,820.00 |
0.1M |
| 2025-04-16 |
5,860.00 |
5,874.00 |
5,782.00 |
5,830.00 |
0.2M |
| 2025-04-15 |
5,948.00 |
5,960.00 |
5,868.00 |
5,922.00 |
0.1M |
| 2025-04-14 |
5,940.00 |
5,954.00 |
5,930.00 |
5,940.00 |
0.0M |
| 2025-04-11 |
5,918.00 |
5,944.00 |
5,904.00 |
5,920.00 |
0.0M |
| 2025-04-10 |
5,930.00 |
5,966.00 |
5,924.00 |
5,936.00 |
0.0M |
| 2025-04-09 |
5,938.00 |
5,938.00 |
5,794.00 |
5,860.00 |
0.0M |
| 2025-04-08 |
5,986.00 |
5,986.00 |
5,916.00 |
5,938.00 |
0.0M |
| 2025-04-07 |
5,920.00 |
6,030.00 |
5,920.00 |
5,990.00 |
0.0M |
| 2025-04-03 |
6,136.00 |
6,136.00 |
6,108.00 |
6,124.00 |
0.0M |
| 2025-04-02 |
6,130.00 |
6,176.00 |
6,128.00 |
6,136.00 |
0.0M |
| 2025-04-01 |
6,026.00 |
6,130.00 |
6,018.00 |
6,076.00 |
0.0M |
| 2025-03-31 |
6,044.00 |
6,110.00 |
6,016.00 |
6,038.00 |
0.0M |
| 2025-03-28 |
6,102.00 |
6,106.00 |
6,040.00 |
6,072.00 |
0.0M |
| 2025-03-27 |
6,122.00 |
6,130.00 |
6,102.00 |
6,120.00 |
0.0M |
| 2025-03-26 |
6,102.00 |
6,152.00 |
6,094.00 |
6,122.00 |
0.0M |
| 2025-03-25 |
6,106.00 |
6,126.00 |
6,080.00 |
6,102.00 |
0.0M |
| 2025-03-24 |
6,072.00 |
6,126.00 |
6,072.00 |
6,098.00 |
0.0M |
| 2025-03-21 |
6,066.00 |
6,072.00 |
6,026.00 |
6,040.00 |
0.0M |
| 2025-03-20 |
6,060.00 |
6,096.00 |
6,040.00 |
6,080.00 |
0.0M |
| 2025-03-19 |
6,138.00 |
6,140.00 |
6,080.00 |
6,104.00 |
0.0M |
| 2025-03-18 |
6,146.00 |
6,214.00 |
6,146.00 |
6,180.00 |
0.0M |
| 2025-03-17 |
6,288.00 |
6,288.00 |
6,132.00 |
6,194.00 |
0.0M |
| 2025-03-14 |
6,278.00 |
6,356.00 |
6,260.00 |
6,302.00 |
0.0M |
| 2025-03-13 |
6,250.00 |
6,290.00 |
6,246.00 |
6,252.00 |
0.0M |
| 2025-03-12 |
6,284.00 |
6,306.00 |
6,270.00 |
6,278.00 |
0.0M |
| 2025-03-11 |
6,284.00 |
6,300.00 |
6,264.00 |
6,286.00 |
0.0M |
| 2025-03-10 |
6,398.00 |
6,400.00 |
6,278.00 |
6,300.00 |
0.0M |
| 2025-03-07 |
6,410.00 |
6,428.00 |
6,364.00 |
6,382.00 |
0.0M |
| 2025-03-06 |
6,282.00 |
6,420.00 |
6,282.00 |
6,316.00 |
0.0M |
| 2025-03-05 |
6,240.00 |
6,300.00 |
6,222.00 |
6,282.00 |
0.0M |
| 2025-03-04 |
6,280.00 |
6,294.00 |
6,242.00 |
6,272.00 |
0.0M |
| 2025-03-03 |
6,200.00 |
6,382.00 |
6,200.00 |
6,302.00 |
0.0M |
| 2025-02-28 |
6,278.00 |
6,308.00 |
6,260.00 |
6,276.00 |
0.0M |
| 2025-02-27 |
6,340.00 |
6,340.00 |
6,230.00 |
6,278.00 |
0.0M |
| 2025-02-26 |
6,310.00 |
6,368.00 |
6,292.00 |
6,326.00 |
0.0M |
| 2025-02-25 |
6,404.00 |
6,422.00 |
6,240.00 |
6,314.00 |
0.0M |
| 2025-02-24 |
6,388.00 |
6,482.00 |
6,366.00 |
6,422.00 |
0.0M |
| 2025-02-21 |
6,486.00 |
6,502.00 |
6,380.00 |
6,446.00 |
0.0M |
| 2025-02-20 |
6,438.00 |
6,484.00 |
6,408.00 |
6,448.00 |
0.0M |
| 2025-02-19 |
6,500.00 |
6,508.00 |
6,432.00 |
6,474.00 |
0.0M |
| 2025-02-18 |
6,340.00 |
6,518.00 |
6,340.00 |
6,428.00 |
0.0M |
| 2025-02-17 |
6,322.00 |
6,330.00 |
6,280.00 |
6,320.00 |
0.0M |
| 2025-02-14 |
6,378.00 |
6,400.00 |
6,298.00 |
6,348.00 |
0.0M |
| 2025-02-13 |
6,396.00 |
6,422.00 |
6,350.00 |
6,394.00 |
0.0M |
| 2025-02-12 |
6,612.00 |
6,612.00 |
6,364.00 |
6,446.00 |
0.0M |
| 2025-02-11 |
7,168.00 |
7,168.00 |
6,606.00 |
6,812.00 |
0.0M |
| 2025-02-10 |
7,228.00 |
7,262.00 |
7,056.00 |
7,182.00 |
0.0M |
| 2025-02-07 |
7,112.00 |
7,258.00 |
7,112.00 |
7,220.00 |
0.0M |
| 2025-02-06 |
6,716.00 |
7,226.00 |
6,694.00 |
7,002.00 |
0.0M |
| 2025-02-05 |
6,796.00 |
6,796.00 |
6,664.00 |
6,700.00 |
0.0M |
| 2025-01-27 |
6,792.00 |
6,828.00 |
6,720.00 |
6,796.00 |
0.0M |
| 2025-01-24 |
6,636.00 |
6,820.00 |
6,586.00 |
6,678.00 |
0.0M |
| 2025-01-23 |
6,650.00 |
6,650.00 |
6,552.00 |
6,602.00 |
0.0M |
| 2025-01-22 |
6,506.00 |
6,644.00 |
6,408.00 |
6,510.00 |
0.0M |
| 2025-01-21 |
6,704.00 |
6,742.00 |
6,532.00 |
6,676.00 |
0.0M |
| 2025-01-20 |
6,674.00 |
6,742.00 |
6,566.00 |
6,662.00 |
0.0M |
| 2025-01-17 |
6,574.00 |
6,696.00 |
6,488.00 |
6,608.00 |
0.0M |
| 2025-01-16 |
6,652.00 |
6,778.00 |
6,484.00 |
6,624.00 |
0.0M |
| 2025-01-15 |
6,330.00 |
6,572.00 |
6,322.00 |
6,412.00 |
0.0M |
| 2025-01-14 |
6,194.00 |
6,394.00 |
6,194.00 |
6,314.00 |
0.0M |
| 2025-01-13 |
6,220.00 |
6,226.00 |
6,134.00 |
6,182.00 |
0.0M |
| 2025-01-10 |
5,950.00 |
6,180.00 |
5,950.00 |
6,080.00 |
0.0M |
| 2025-01-09 |
5,928.00 |
5,980.00 |
5,910.00 |
5,950.00 |
0.0M |
| 2025-01-08 |
5,920.00 |
5,940.00 |
5,914.00 |
5,928.00 |
0.0M |
| 2025-01-07 |
5,902.00 |
5,956.00 |
5,902.00 |
5,924.00 |
0.0M |
| 2025-01-06 |
5,930.00 |
5,998.00 |
5,930.00 |
5,958.00 |
0.0M |
| 2025-01-03 |
6,008.00 |
6,010.00 |
5,968.00 |
5,992.00 |
0.0M |
| 2025-01-02 |
5,960.00 |
6,026.00 |
5,902.00 |
6,008.00 |
0.0M |