| 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 |
2,448.50 |
2,472.00 |
2,442.00 |
2,470.50 |
0.0M |
| 2025-09-25 |
2,477.00 |
2,481.00 |
2,433.90 |
2,450.00 |
0.0M |
| 2025-09-24 |
2,498.50 |
2,503.00 |
2,473.70 |
2,474.10 |
0.0M |
| 2025-09-23 |
2,502.30 |
2,528.70 |
2,492.50 |
2,496.90 |
0.0M |
| 2025-09-22 |
2,493.10 |
2,505.00 |
2,468.30 |
2,501.50 |
0.0M |
| 2025-09-21 |
2,486.20 |
2,493.10 |
2,485.60 |
2,486.20 |
0.0M |
| 2025-09-19 |
2,488.80 |
2,498.50 |
2,462.80 |
2,466.30 |
0.1M |
| 2025-09-18 |
2,429.60 |
2,490.90 |
2,428.20 |
2,487.50 |
0.1M |
| 2025-09-17 |
2,424.10 |
2,481.40 |
2,408.10 |
2,427.00 |
0.1M |
| 2025-09-16 |
2,423.50 |
2,432.70 |
2,405.80 |
2,420.30 |
0.0M |
| 2025-09-15 |
2,416.30 |
2,433.20 |
2,416.00 |
2,425.60 |
0.0M |
| 2025-09-14 |
2,418.20 |
2,420.70 |
2,416.00 |
2,418.20 |
0.0M |
| 2025-09-12 |
2,436.10 |
2,437.10 |
2,415.00 |
2,416.20 |
0.0M |
| 2025-09-11 |
2,397.00 |
2,442.50 |
2,390.00 |
2,441.30 |
0.0M |
| 2025-09-10 |
2,396.20 |
2,417.20 |
2,388.10 |
2,397.70 |
0.0M |
| 2025-09-09 |
2,416.00 |
2,422.00 |
2,387.80 |
2,402.60 |
0.0M |
| 2025-09-08 |
2,418.00 |
2,422.00 |
2,398.00 |
2,416.00 |
0.0M |
| 2025-09-05 |
2,400.00 |
2,431.00 |
2,383.90 |
2,411.30 |
0.0M |
| 2025-09-04 |
2,379.30 |
2,403.20 |
2,371.10 |
2,401.60 |
0.0M |
| 2025-09-03 |
2,371.00 |
2,388.10 |
2,356.20 |
2,371.50 |
0.0M |
| 2025-09-02 |
2,393.30 |
2,393.60 |
2,345.00 |
2,375.00 |
0.0M |
| 2025-09-01 |
2,383.60 |
2,393.50 |
2,380.50 |
2,383.60 |
0.0M |
| 2025-08-29 |
2,401.80 |
2,408.10 |
2,380.50 |
2,387.80 |
0.0M |
| 2025-08-28 |
2,396.50 |
2,417.40 |
2,391.30 |
2,400.70 |
0.0M |
| 2025-08-27 |
2,385.50 |
2,400.00 |
2,374.00 |
2,398.10 |
0.0M |
| 2025-08-26 |
2,366.10 |
2,386.10 |
2,349.40 |
2,382.40 |
0.0M |
| 2025-08-25 |
2,384.10 |
2,390.40 |
2,361.50 |
2,362.40 |
0.0M |
| 2025-08-22 |
2,299.80 |
2,392.80 |
2,295.90 |
2,387.10 |
0.0M |
| 2025-08-21 |
2,295.70 |
2,301.00 |
2,276.90 |
2,298.20 |
0.0M |
| 2025-08-20 |
2,305.90 |
2,305.90 |
2,274.60 |
2,292.30 |
0.0M |
| 2025-08-19 |
2,323.00 |
2,329.10 |
2,295.70 |
2,300.80 |
0.0M |
| 2025-08-18 |
2,309.80 |
2,323.20 |
2,309.80 |
2,319.10 |
0.0M |
| 2025-08-15 |
2,319.30 |
2,336.20 |
2,299.50 |
2,310.00 |
0.0M |
| 2025-08-14 |
2,350.60 |
2,354.00 |
2,301.90 |
2,322.80 |
0.0M |
| 2025-08-13 |
2,307.10 |
2,355.10 |
2,306.80 |
2,353.40 |
0.0M |
| 2025-08-12 |
2,245.00 |
2,310.40 |
2,238.90 |
2,308.40 |
0.0M |
| 2025-08-11 |
2,249.50 |
2,255.80 |
2,237.10 |
2,241.30 |
0.0M |
| 2025-08-08 |
2,247.40 |
2,254.30 |
2,238.70 |
2,242.90 |
0.0M |
| 2025-08-07 |
2,244.10 |
2,271.00 |
2,225.00 |
2,238.50 |
0.0M |
| 2025-08-06 |
2,251.30 |
2,269.00 |
2,235.00 |
2,245.60 |
0.0M |
| 2025-08-05 |
2,243.10 |
2,252.20 |
2,222.70 |
2,248.90 |
0.0M |
| 2025-08-04 |
2,190.50 |
2,243.90 |
2,189.00 |
2,236.70 |
0.0M |
| 2025-08-01 |
2,236.10 |
2,240.20 |
2,163.20 |
2,189.20 |
0.0M |
| 2025-07-31 |
2,244.50 |
2,263.10 |
2,232.70 |
2,237.80 |
0.0M |
| 2025-07-30 |
2,275.10 |
2,293.40 |
2,244.00 |
2,259.00 |
0.0M |
| 2025-07-29 |
2,287.50 |
2,301.00 |
2,265.70 |
2,271.10 |
0.0M |
| 2025-07-28 |
2,295.40 |
2,310.40 |
2,280.00 |
2,287.10 |
0.0M |
| 2025-07-25 |
2,287.80 |
2,293.00 |
2,269.40 |
2,288.70 |
0.0M |
| 2025-07-24 |
2,310.90 |
2,310.90 |
2,281.00 |
2,281.30 |
0.0M |
| 2025-07-23 |
2,281.10 |
2,313.00 |
2,280.10 |
2,312.50 |
0.0M |
| 2025-07-22 |
2,265.40 |
2,283.20 |
2,252.90 |
2,278.10 |
0.0M |
| 2025-07-21 |
2,266.50 |
2,289.00 |
2,258.20 |
2,259.80 |
0.0M |
| 2025-07-18 |
2,286.30 |
2,300.70 |
2,265.70 |
2,268.40 |
0.0M |
| 2025-07-17 |
2,255.10 |
2,288.30 |
2,247.10 |
2,284.90 |
0.0M |
| 2025-07-16 |
2,229.50 |
2,260.00 |
2,216.00 |
2,256.80 |
0.0M |
| 2025-07-15 |
2,276.40 |
2,288.00 |
2,231.10 |
2,235.50 |
0.0M |
| 2025-07-14 |
2,255.10 |
2,280.00 |
2,244.30 |
2,280.10 |
0.0M |
| 2025-07-11 |
2,300.90 |
2,300.90 |
2,262.30 |
2,264.90 |
0.0M |
| 2025-07-10 |
2,283.80 |
2,309.60 |
2,278.40 |
2,297.30 |
0.0M |
| 2025-07-09 |
2,264.00 |
2,287.80 |
2,254.10 |
2,285.30 |
0.0M |
| 2025-07-08 |
2,238.10 |
2,271.90 |
2,238.10 |
2,262.40 |
0.0M |
| 2025-07-07 |
2,264.30 |
2,275.40 |
2,235.00 |
2,246.10 |
0.0M |
| 2025-07-04 |
2,275.00 |
2,274.40 |
2,254.00 |
2,259.00 |
0.0M |
| 2025-07-03 |
2,262.70 |
2,292.60 |
2,261.00 |
2,279.90 |
0.0M |
| 2025-07-02 |
2,230.50 |
2,264.30 |
2,225.00 |
2,260.50 |
0.0M |
| 2025-07-01 |
2,208.30 |
2,254.70 |
2,194.50 |
2,229.60 |
0.0M |
| 2025-06-30 |
2,214.60 |
2,216.40 |
2,202.10 |
2,208.20 |
0.0M |
| 2025-06-27 |
2,207.20 |
2,222.90 |
2,190.00 |
2,205.10 |
0.0M |
| 2025-06-26 |
2,168.70 |
2,206.90 |
2,167.70 |
2,203.70 |
0.0M |
| 2025-06-25 |
2,189.70 |
2,196.00 |
2,164.10 |
2,169.50 |
0.0M |
| 2025-06-24 |
2,163.40 |
2,198.00 |
2,163.40 |
2,194.40 |
0.0M |
| 2025-06-23 |
2,123.10 |
2,165.00 |
2,118.00 |
2,165.20 |
0.0M |
| 2025-06-20 |
2,128.40 |
2,158.70 |
2,089.80 |
2,124.90 |
0.1M |
| 2025-06-19 |
2,115.70 |
2,133.00 |
2,089.90 |
2,115.70 |
0.0M |
| 2025-06-18 |
2,119.10 |
2,148.90 |
2,107.50 |
2,129.30 |
0.1M |
| 2025-06-17 |
2,143.50 |
2,145.00 |
2,114.80 |
2,118.90 |
0.1M |
| 2025-06-16 |
2,113.90 |
2,154.90 |
2,104.00 |
2,142.00 |
0.0M |
| 2025-06-13 |
2,156.00 |
2,160.00 |
2,088.40 |
2,118.30 |
0.0M |
| 2025-06-12 |
2,163.70 |
2,168.10 |
2,142.00 |
2,158.40 |
0.0M |
| 2025-06-11 |
2,178.00 |
2,211.20 |
2,163.40 |
2,167.70 |
0.0M |
| 2025-06-10 |
2,169.10 |
2,185.90 |
2,160.30 |
2,176.80 |
0.0M |
| 2025-06-09 |
2,154.60 |
2,174.20 |
2,148.70 |
2,164.60 |
0.0M |
| 2025-06-06 |
2,116.00 |
2,154.50 |
2,116.00 |
2,150.60 |
0.0M |
| 2025-06-05 |
2,115.30 |
2,133.00 |
2,102.00 |
2,116.00 |
0.0M |
| 2025-06-04 |
2,125.10 |
2,134.40 |
2,114.00 |
2,117.20 |
0.0M |
| 2025-06-03 |
2,087.80 |
2,128.20 |
2,073.30 |
2,123.30 |
0.0M |
| 2025-06-02 |
2,078.20 |
2,093.80 |
2,058.10 |
2,090.20 |
0.0M |
| 2025-05-30 |
2,091.10 |
2,094.80 |
2,069.00 |
2,085.50 |
0.0M |
| 2025-05-29 |
2,089.20 |
2,147.90 |
2,078.90 |
2,095.10 |
0.0M |
| 2025-05-28 |
2,110.60 |
2,114.70 |
2,085.60 |
2,089.30 |
0.0M |
| 2025-05-27 |
2,056.30 |
2,114.70 |
2,054.20 |
2,110.80 |
0.0M |
| 2025-05-26 |
2,079.00 |
2,087.00 |
2,074.50 |
2,079.00 |
0.0M |
| 2025-05-23 |
2,069.50 |
2,077.10 |
2,000.00 |
2,059.60 |
0.0M |
| 2025-05-22 |
2,066.10 |
2,079.00 |
2,045.60 |
2,067.20 |
0.0M |
| 2025-05-21 |
2,125.10 |
2,128.10 |
2,064.90 |
2,068.40 |
0.0M |
| 2025-05-20 |
2,129.00 |
2,133.80 |
2,115.00 |
2,128.10 |
0.0M |
| 2025-05-19 |
2,118.00 |
2,127.90 |
2,100.00 |
2,126.90 |
0.0M |
| 2025-05-16 |
2,120.60 |
2,138.80 |
2,113.60 |
2,137.10 |
0.0M |
| 2025-05-15 |
2,104.10 |
2,122.90 |
2,091.20 |
2,118.50 |
0.0M |
| 2025-05-14 |
2,124.00 |
2,126.60 |
2,104.10 |
2,106.30 |
0.0M |
| 2025-05-13 |
2,116.30 |
2,137.00 |
2,103.10 |
2,125.40 |
0.0M |
| 2025-05-12 |
2,069.70 |
2,155.00 |
2,069.70 |
2,117.00 |
0.0M |
| 2025-05-09 |
2,046.50 |
2,059.00 |
2,036.00 |
2,044.40 |
0.0M |
| 2025-05-08 |
2,009.20 |
2,064.00 |
2,009.20 |
2,049.20 |
0.0M |
| 2025-05-07 |
2,010.60 |
2,030.00 |
1,996.70 |
2,010.90 |
0.0M |
| 2025-05-06 |
2,025.00 |
2,026.60 |
1,994.90 |
2,004.20 |
0.0M |
| 2025-05-05 |
2,037.00 |
2,042.50 |
2,019.60 |
2,026.60 |
0.0M |
| 2025-05-02 |
1,991.40 |
2,049.90 |
1,991.40 |
2,042.70 |
0.0M |
| 2025-05-01 |
1,985.70 |
2,014.10 |
1,977.90 |
1,997.10 |
0.0M |
| 2025-04-30 |
1,999.60 |
2,000.00 |
1,943.10 |
1,985.10 |
0.0M |
| 2025-04-29 |
1,986.40 |
2,006.00 |
1,968.10 |
1,998.90 |
0.0M |
| 2025-04-28 |
1,976.10 |
1,999.60 |
1,958.10 |
1,986.90 |
0.0M |
| 2025-04-25 |
1,981.50 |
1,983.10 |
1,957.10 |
1,979.10 |
0.0M |
| 2025-04-24 |
1,943.10 |
1,985.00 |
1,926.10 |
1,979.80 |
0.0M |
| 2025-04-23 |
1,924.20 |
1,994.50 |
1,924.20 |
1,941.40 |
0.0M |
| 2025-04-22 |
1,863.00 |
1,918.30 |
1,863.00 |
1,913.40 |
0.0M |
| 2025-04-21 |
1,899.80 |
1,899.80 |
1,844.10 |
1,864.60 |
0.0M |
| 2025-04-17 |
1,890.10 |
1,913.00 |
1,882.80 |
1,904.30 |
0.0M |
| 2025-04-16 |
1,893.80 |
1,912.00 |
1,864.50 |
1,888.40 |
0.0M |
| 2025-04-15 |
1,897.40 |
1,930.00 |
1,890.90 |
1,907.50 |
0.0M |
| 2025-04-14 |
1,888.30 |
1,918.20 |
1,874.00 |
1,906.00 |
0.0M |
| 2025-04-11 |
1,854.30 |
1,886.10 |
1,825.00 |
1,882.80 |
0.0M |
| 2025-04-10 |
1,947.40 |
1,956.60 |
1,806.00 |
1,858.30 |
0.0M |
| 2025-04-09 |
1,778.00 |
1,955.40 |
1,721.50 |
1,939.00 |
0.0M |
| 2025-04-08 |
1,848.80 |
1,900.00 |
1,757.50 |
1,785.70 |
0.0M |
| 2025-04-07 |
1,807.40 |
1,928.00 |
1,726.00 |
1,835.40 |
0.0M |
| 2025-04-04 |
1,933.90 |
1,934.90 |
1,805.00 |
1,852.20 |
0.0M |
| 2025-04-03 |
1,990.50 |
1,997.20 |
1,928.60 |
1,937.40 |
0.0M |
| 2025-04-02 |
2,041.10 |
2,106.70 |
1,990.80 |
2,074.40 |
0.0M |
| 2025-04-01 |
2,037.50 |
2,058.00 |
2,014.00 |
2,042.20 |
0.0M |
| 2025-03-31 |
2,039.00 |
2,052.00 |
2,002.00 |
2,042.20 |
0.0M |
| 2025-03-28 |
2,098.80 |
2,102.50 |
2,043.10 |
2,052.50 |
0.0M |
| 2025-03-27 |
2,096.00 |
2,113.90 |
2,092.00 |
2,097.50 |
0.0M |
| 2025-03-26 |
2,129.40 |
2,140.00 |
2,098.20 |
2,106.90 |
0.0M |
| 2025-03-25 |
2,137.40 |
2,144.40 |
2,125.00 |
2,128.90 |
0.0M |
| 2025-03-24 |
2,107.50 |
2,143.80 |
2,101.30 |
2,142.00 |
0.0M |
| 2025-03-21 |
2,084.30 |
2,089.60 |
2,051.60 |
2,074.40 |
0.1M |
| 2025-03-20 |
2,103.90 |
2,114.00 |
2,077.80 |
2,085.70 |
0.1M |
| 2025-03-19 |
2,061.80 |
2,113.60 |
2,061.80 |
2,100.00 |
0.1M |
| 2025-03-18 |
2,083.00 |
2,086.10 |
2,059.20 |
2,067.60 |
0.1M |
| 2025-03-17 |
2,055.60 |
2,092.40 |
2,041.40 |
2,085.90 |
0.1M |
| 2025-03-14 |
2,019.30 |
2,062.50 |
2,018.80 |
2,061.10 |
0.0M |
| 2025-03-13 |
2,040.00 |
2,053.30 |
2,002.30 |
2,012.80 |
0.0M |
| 2025-03-12 |
2,047.00 |
2,095.00 |
2,027.80 |
2,044.60 |
0.0M |
| 2025-03-11 |
2,044.60 |
2,065.50 |
2,019.00 |
2,042.00 |
0.0M |
| 2025-03-10 |
2,099.70 |
2,099.70 |
2,020.20 |
2,040.00 |
0.0M |
| 2025-03-07 |
2,091.90 |
2,119.50 |
2,052.00 |
2,095.00 |
0.0M |
| 2025-03-06 |
2,121.70 |
2,122.70 |
2,075.00 |
2,088.40 |
0.0M |
| 2025-03-05 |
2,122.00 |
2,133.30 |
2,085.00 |
2,123.50 |
0.0M |
| 2025-03-04 |
2,133.20 |
2,134.90 |
2,068.40 |
2,101.30 |
0.0M |
| 2025-03-03 |
2,186.70 |
2,211.60 |
2,113.40 |
2,124.30 |
0.0M |
| 2025-02-28 |
2,168.30 |
2,185.30 |
2,149.50 |
2,184.30 |
0.0M |
| 2025-02-27 |
2,203.70 |
2,219.90 |
2,163.00 |
2,163.60 |
0.0M |
| 2025-02-26 |
2,204.30 |
2,225.90 |
2,190.00 |
2,197.50 |
0.0M |
| 2025-02-25 |
2,206.60 |
2,213.00 |
2,176.60 |
2,195.70 |
0.0M |
| 2025-02-24 |
2,224.80 |
2,238.60 |
2,194.70 |
2,204.10 |
0.0M |
| 2025-02-21 |
2,286.70 |
2,306.70 |
2,217.30 |
2,218.90 |
0.0M |
| 2025-02-20 |
2,307.40 |
2,307.80 |
2,275.50 |
2,287.30 |
0.0M |
| 2025-02-19 |
2,318.50 |
2,321.90 |
2,297.00 |
2,310.60 |
0.0M |
| 2025-02-18 |
2,308.20 |
2,322.50 |
2,302.00 |
2,318.30 |
0.0M |
| 2025-02-14 |
2,308.60 |
2,325.70 |
2,300.60 |
2,306.30 |
0.0M |
| 2025-02-13 |
2,283.70 |
2,310.00 |
2,278.90 |
2,308.90 |
0.0M |
| 2025-02-12 |
2,307.30 |
2,319.90 |
2,251.10 |
2,283.70 |
0.0M |
| 2025-02-11 |
2,316.00 |
2,316.00 |
2,295.80 |
2,304.80 |
0.0M |
| 2025-02-10 |
2,288.90 |
2,324.00 |
2,287.00 |
2,318.20 |
0.0M |
| 2025-02-07 |
2,334.80 |
2,340.60 |
2,303.40 |
2,308.30 |
0.0M |
| 2025-02-06 |
2,348.20 |
2,357.40 |
2,323.00 |
2,335.60 |
0.0M |
| 2025-02-05 |
2,322.20 |
2,347.00 |
2,317.20 |
2,344.90 |
0.0M |
| 2025-02-04 |
2,311.20 |
2,324.90 |
2,276.00 |
2,319.40 |
0.0M |
| 2025-02-03 |
2,275.00 |
2,311.80 |
2,226.70 |
2,288.10 |
0.0M |
| 2025-01-31 |
2,334.80 |
2,353.00 |
2,308.00 |
2,316.50 |
0.0M |
| 2025-01-30 |
2,320.50 |
2,352.60 |
2,320.50 |
2,337.30 |
0.0M |
| 2025-01-29 |
2,318.70 |
2,334.20 |
2,299.00 |
2,314.60 |
0.0M |
| 2025-01-28 |
2,320.00 |
2,325.00 |
2,304.40 |
2,320.00 |
0.0M |
| 2025-01-27 |
2,333.20 |
2,348.90 |
2,304.70 |
2,317.70 |
0.0M |
| 2025-01-24 |
2,343.80 |
2,352.30 |
2,333.20 |
2,340.10 |
0.0M |
| 2025-01-23 |
2,336.00 |
2,346.60 |
2,320.00 |
2,347.10 |
0.0M |
| 2025-01-22 |
2,347.40 |
2,357.00 |
2,332.00 |
2,336.30 |
0.0M |
| 2025-01-21 |
2,305.60 |
2,351.70 |
2,280.00 |
2,352.10 |
0.0M |
| 2025-01-17 |
2,299.00 |
2,325.00 |
2,299.00 |
2,307.00 |
0.0M |
| 2025-01-16 |
2,304.00 |
2,305.00 |
2,284.80 |
2,298.90 |
0.0M |
| 2025-01-15 |
2,255.00 |
2,321.30 |
2,255.00 |
2,295.90 |
0.0M |
| 2025-01-14 |
2,235.00 |
2,261.00 |
2,225.50 |
2,251.60 |
0.0M |
| 2025-01-13 |
2,217.80 |
2,229.90 |
2,192.70 |
2,227.00 |
0.0M |
| 2025-01-10 |
2,263.40 |
2,271.70 |
2,206.40 |
2,221.30 |
0.0M |
| 2025-01-09 |
2,268.20 |
2,275.60 |
2,263.60 |
2,263.60 |
0.0M |
| 2025-01-08 |
2,285.80 |
2,289.70 |
2,247.00 |
2,274.20 |
0.0M |
| 2025-01-07 |
2,303.10 |
2,322.20 |
2,271.00 |
2,284.10 |
0.0M |
| 2025-01-06 |
2,305.10 |
2,331.90 |
2,298.00 |
2,303.00 |
0.0M |
| 2025-01-03 |
2,268.10 |
2,305.90 |
2,268.10 |
2,303.70 |
0.0M |
| 2025-01-02 |
2,275.80 |
2,303.00 |
2,254.30 |
2,269.60 |
0.0M |