| 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 |
2,487.80 |
2,487.80 |
2,487.80 |
2,487.80 |
0.0M |
| 2025-09-25 |
2,490.00 |
2,490.00 |
2,461.30 |
2,464.60 |
0.0M |
| 2025-09-24 |
2,492.80 |
2,492.80 |
2,492.80 |
2,489.50 |
0.0M |
| 2025-09-23 |
2,527.20 |
2,527.20 |
2,527.20 |
2,512.20 |
0.0M |
| 2025-09-22 |
2,519.10 |
2,519.10 |
2,519.10 |
2,519.10 |
0.0M |
| 2025-09-19 |
2,515.70 |
2,517.00 |
2,483.00 |
2,486.30 |
0.0M |
| 2025-09-18 |
2,453.00 |
2,509.40 |
2,453.00 |
2,506.80 |
0.0M |
| 2025-09-17 |
2,443.40 |
2,498.40 |
2,430.10 |
2,445.10 |
0.0M |
| 2025-09-16 |
2,443.00 |
2,444.90 |
2,428.40 |
2,439.50 |
0.0M |
| 2025-09-15 |
2,439.00 |
2,452.30 |
2,439.00 |
2,443.60 |
0.0M |
| 2025-09-12 |
2,444.10 |
2,451.00 |
2,435.00 |
2,434.80 |
0.0M |
| 2025-09-11 |
2,450.00 |
2,457.00 |
2,449.10 |
2,460.60 |
0.0M |
| 2025-09-10 |
2,420.00 |
2,430.00 |
2,417.40 |
2,415.70 |
0.0M |
| 2025-09-09 |
2,426.00 |
2,432.00 |
2,421.00 |
2,420.00 |
0.0M |
| 2025-09-08 |
2,429.30 |
2,435.00 |
2,426.00 |
2,433.00 |
0.0M |
| 2025-09-05 |
2,423.40 |
2,435.00 |
2,423.40 |
2,429.30 |
0.0M |
| 2025-09-04 |
2,403.00 |
2,404.60 |
2,403.00 |
2,419.30 |
0.0M |
| 2025-09-03 |
2,389.00 |
2,389.00 |
2,389.00 |
2,389.00 |
0.0M |
| 2025-09-02 |
2,365.00 |
2,382.50 |
2,365.00 |
2,393.30 |
0.0M |
| 2025-08-29 |
2,416.30 |
2,424.00 |
2,406.50 |
2,405.80 |
0.0M |
| 2025-08-28 |
2,412.90 |
2,432.00 |
2,412.90 |
2,418.70 |
0.0M |
| 2025-08-27 |
2,389.00 |
2,414.20 |
2,389.00 |
2,416.70 |
0.0M |
| 2025-08-26 |
2,379.20 |
2,400.90 |
2,379.20 |
2,401.00 |
0.0M |
| 2025-08-25 |
2,399.20 |
2,399.20 |
2,388.00 |
2,380.40 |
0.0M |
| 2025-08-22 |
2,386.50 |
2,406.00 |
2,385.60 |
2,405.40 |
0.0M |
| 2025-08-21 |
2,305.00 |
2,305.00 |
2,305.00 |
2,316.10 |
0.0M |
| 2025-08-20 |
2,313.00 |
2,313.00 |
2,298.00 |
2,309.80 |
0.0M |
| 2025-08-19 |
2,320.00 |
2,322.00 |
2,320.00 |
2,318.60 |
0.0M |
| 2025-08-18 |
2,333.90 |
2,333.90 |
2,333.90 |
2,335.50 |
0.0M |
| 2025-08-15 |
2,330.10 |
2,330.30 |
2,330.10 |
2,327.10 |
0.0M |
| 2025-08-14 |
2,328.10 |
2,344.10 |
2,328.10 |
2,341.20 |
0.0M |
| 2025-08-13 |
2,333.20 |
2,333.20 |
2,333.20 |
2,370.70 |
0.0M |
| 2025-08-12 |
2,312.60 |
2,312.60 |
2,312.60 |
2,324.90 |
0.0M |
| 2025-08-11 |
2,257.60 |
2,257.60 |
2,257.60 |
2,257.60 |
0.0M |
| 2025-08-08 |
2,280.20 |
2,280.20 |
2,253.90 |
2,259.70 |
0.0M |
| 2025-08-07 |
2,247.00 |
2,247.00 |
2,247.00 |
2,256.20 |
0.0M |
| 2025-08-06 |
2,260.00 |
2,260.00 |
2,260.00 |
2,263.80 |
0.0M |
| 2025-08-05 |
2,267.90 |
2,267.90 |
2,267.90 |
2,267.90 |
0.0M |
| 2025-08-04 |
2,256.10 |
2,256.10 |
2,256.10 |
2,256.10 |
0.0M |
| 2025-08-01 |
2,222.00 |
2,225.00 |
2,216.00 |
2,210.20 |
0.0M |
| 2025-07-31 |
2,255.70 |
2,255.70 |
2,255.70 |
2,255.70 |
0.0M |
| 2025-07-30 |
2,277.60 |
2,277.60 |
2,277.60 |
2,277.60 |
0.0M |
| 2025-07-29 |
2,289.60 |
2,289.60 |
2,289.60 |
2,289.60 |
0.0M |
| 2025-07-28 |
2,303.70 |
2,303.70 |
2,303.70 |
2,303.70 |
0.0M |
| 2025-07-25 |
2,307.50 |
2,307.50 |
2,307.50 |
2,307.50 |
0.0M |
| 2025-07-24 |
2,299.60 |
2,299.60 |
2,299.60 |
2,299.60 |
0.0M |
| 2025-07-23 |
2,330.70 |
2,330.70 |
2,330.70 |
2,330.70 |
0.0M |
| 2025-07-22 |
2,280.00 |
2,280.00 |
2,280.00 |
2,297.60 |
0.0M |
| 2025-07-21 |
2,278.70 |
2,278.70 |
2,278.70 |
2,278.70 |
0.0M |
| 2025-07-18 |
2,288.00 |
2,288.00 |
2,288.00 |
2,288.00 |
0.0M |
| 2025-07-17 |
2,303.20 |
2,303.20 |
2,303.20 |
2,303.20 |
0.0M |
| 2025-07-16 |
2,275.10 |
2,275.10 |
2,275.10 |
2,275.10 |
0.0M |
| 2025-07-15 |
2,254.10 |
2,254.10 |
2,254.10 |
2,254.10 |
0.0M |
| 2025-07-14 |
2,298.90 |
2,298.90 |
2,298.90 |
2,298.90 |
0.0M |
| 2025-07-11 |
2,283.90 |
2,283.90 |
2,283.90 |
2,283.90 |
0.0M |
| 2025-07-10 |
2,314.30 |
2,314.30 |
2,314.30 |
2,314.30 |
0.0M |
| 2025-07-09 |
2,302.70 |
2,302.70 |
2,302.70 |
2,302.70 |
0.0M |
| 2025-07-08 |
2,279.40 |
2,279.40 |
2,279.40 |
2,279.40 |
0.0M |
| 2025-07-07 |
2,263.50 |
2,263.50 |
2,263.50 |
2,263.50 |
0.0M |
| 2025-07-03 |
2,298.20 |
2,298.20 |
2,298.20 |
2,298.20 |
0.0M |
| 2025-07-02 |
2,277.50 |
2,277.50 |
2,277.50 |
2,277.50 |
0.0M |
| 2025-07-01 |
2,245.80 |
2,245.80 |
2,245.80 |
2,245.80 |
0.0M |
| 2025-06-30 |
2,225.70 |
2,225.70 |
2,225.70 |
2,225.70 |
0.0M |
| 2025-06-27 |
2,224.10 |
2,224.10 |
2,224.10 |
2,224.10 |
0.0M |
| 2025-06-26 |
2,222.60 |
2,222.60 |
2,222.60 |
2,222.60 |
0.0M |
| 2025-06-25 |
2,186.80 |
2,186.80 |
2,186.80 |
2,186.80 |
0.0M |
| 2025-06-24 |
2,210.00 |
2,210.00 |
2,210.00 |
2,212.30 |
0.0M |
| 2025-06-23 |
2,181.90 |
2,181.90 |
2,181.90 |
2,181.90 |
0.0M |
| 2025-06-20 |
2,145.60 |
2,174.90 |
2,112.40 |
2,141.00 |
0.0M |
| 2025-06-19 |
2,126.10 |
2,133.10 |
2,112.40 |
2,126.10 |
0.0M |
| 2025-06-18 |
2,130.00 |
2,161.40 |
2,130.00 |
2,146.60 |
0.0M |
| 2025-06-17 |
2,139.00 |
2,157.10 |
2,137.90 |
2,135.70 |
0.0M |
| 2025-06-16 |
2,124.90 |
2,170.00 |
2,124.90 |
2,157.70 |
0.0M |
| 2025-06-13 |
2,110.00 |
2,149.80 |
2,109.50 |
2,134.30 |
0.0M |
| 2025-06-12 |
2,161.70 |
2,176.00 |
2,161.70 |
2,175.10 |
0.0M |
| 2025-06-11 |
2,209.40 |
2,209.40 |
2,200.50 |
2,184.30 |
0.0M |
| 2025-06-10 |
2,192.30 |
2,192.30 |
2,192.30 |
2,192.30 |
0.0M |
| 2025-06-09 |
2,190.80 |
2,190.80 |
2,186.90 |
2,181.90 |
0.0M |
| 2025-06-06 |
2,168.50 |
2,168.50 |
2,168.50 |
2,168.50 |
0.0M |
| 2025-06-05 |
2,145.00 |
2,145.00 |
2,135.70 |
2,132.30 |
0.0M |
| 2025-06-04 |
2,140.00 |
2,140.00 |
2,140.00 |
2,135.60 |
0.0M |
| 2025-06-03 |
2,130.20 |
2,138.90 |
2,130.20 |
2,140.30 |
0.0M |
| 2025-06-02 |
2,088.80 |
2,088.80 |
2,088.80 |
2,106.00 |
0.0M |
| 2025-05-30 |
2,104.30 |
2,104.30 |
2,104.30 |
2,104.30 |
0.0M |
| 2025-05-29 |
2,111.10 |
2,111.10 |
2,111.10 |
2,111.10 |
0.0M |
| 2025-05-28 |
2,105.40 |
2,105.40 |
2,105.40 |
2,105.40 |
0.0M |
| 2025-05-27 |
2,088.80 |
2,088.80 |
2,088.80 |
2,127.40 |
0.0M |
| 2025-05-23 |
2,073.00 |
2,073.00 |
2,070.00 |
2,077.90 |
0.0M |
| 2025-05-22 |
2,064.00 |
2,064.00 |
2,064.00 |
2,084.10 |
0.0M |
| 2025-05-21 |
2,122.00 |
2,122.00 |
2,100.00 |
2,085.10 |
0.0M |
| 2025-05-20 |
2,135.00 |
2,135.00 |
2,135.00 |
2,144.60 |
0.0M |
| 2025-05-19 |
2,142.00 |
2,142.00 |
2,119.00 |
2,143.00 |
0.0M |
| 2025-05-16 |
2,141.00 |
2,143.00 |
2,132.00 |
2,153.10 |
0.0M |
| 2025-05-15 |
2,119.00 |
2,120.00 |
2,110.00 |
2,133.10 |
0.0M |
| 2025-05-14 |
2,124.20 |
2,124.20 |
2,124.20 |
2,124.20 |
0.0M |
| 2025-05-13 |
2,140.00 |
2,140.00 |
2,140.00 |
2,143.10 |
0.0M |
| 2025-05-12 |
2,084.40 |
2,136.90 |
2,084.40 |
2,130.70 |
0.0M |
| 2025-05-09 |
2,069.30 |
2,074.10 |
2,069.30 |
2,057.50 |
0.0M |
| 2025-05-08 |
2,061.80 |
2,078.90 |
2,061.80 |
2,061.30 |
0.0M |
| 2025-05-07 |
2,025.90 |
2,025.90 |
2,025.90 |
2,025.90 |
0.0M |
| 2025-05-06 |
2,017.90 |
2,017.90 |
2,017.90 |
2,017.90 |
0.0M |
| 2025-05-05 |
2,029.40 |
2,029.40 |
2,028.60 |
2,039.20 |
0.0M |
| 2025-05-02 |
2,040.00 |
2,062.00 |
2,040.00 |
2,056.80 |
0.0M |
| 2025-05-01 |
2,011.00 |
2,011.00 |
2,011.00 |
2,011.00 |
0.0M |
| 2025-04-30 |
2,011.20 |
2,011.20 |
1,991.00 |
1,999.40 |
0.0M |
| 2025-04-29 |
2,000.00 |
2,000.00 |
2,000.00 |
2,011.80 |
0.0M |
| 2025-04-28 |
2,004.20 |
2,004.20 |
2,004.20 |
2,006.10 |
0.0M |
| 2025-04-25 |
1,998.00 |
1,998.00 |
1,998.00 |
1,998.00 |
0.0M |
| 2025-04-24 |
1,948.00 |
1,990.40 |
1,948.00 |
1,998.20 |
0.0M |
| 2025-04-23 |
1,970.00 |
1,970.00 |
1,970.00 |
1,960.20 |
0.0M |
| 2025-04-22 |
1,920.00 |
1,920.00 |
1,910.00 |
1,929.70 |
0.0M |
| 2025-04-21 |
1,879.40 |
1,879.40 |
1,879.40 |
1,879.40 |
0.0M |
| 2025-04-17 |
1,912.60 |
1,912.60 |
1,912.60 |
1,921.00 |
0.0M |
| 2025-04-16 |
1,903.60 |
1,903.60 |
1,903.60 |
1,903.60 |
0.0M |
| 2025-04-15 |
1,923.30 |
1,923.30 |
1,923.30 |
1,923.30 |
0.0M |
| 2025-04-14 |
1,912.80 |
1,912.80 |
1,912.80 |
1,922.20 |
0.0M |
| 2025-04-11 |
1,899.90 |
1,899.90 |
1,899.90 |
1,899.90 |
0.0M |
| 2025-04-10 |
1,872.60 |
1,872.60 |
1,872.60 |
1,872.60 |
0.0M |
| 2025-04-09 |
1,956.20 |
1,956.20 |
1,956.20 |
1,956.20 |
0.0M |
| 2025-04-08 |
1,883.80 |
1,910.00 |
1,808.00 |
1,798.20 |
0.0M |
| 2025-04-07 |
1,800.00 |
1,800.00 |
1,800.00 |
1,850.00 |
0.0M |
| 2025-04-04 |
1,850.00 |
1,850.00 |
1,850.00 |
1,868.70 |
0.0M |
| 2025-04-03 |
2,000.00 |
2,000.00 |
1,980.00 |
1,954.20 |
0.0M |
| 2025-04-02 |
2,092.00 |
2,092.00 |
2,092.00 |
2,092.00 |
0.0M |
| 2025-04-01 |
2,058.00 |
2,058.00 |
2,058.00 |
2,058.00 |
0.0M |
| 2025-03-31 |
2,064.70 |
2,064.70 |
2,064.70 |
2,064.70 |
0.0M |
| 2025-03-28 |
2,092.00 |
2,092.00 |
2,092.00 |
2,076.30 |
0.0M |
| 2025-03-27 |
2,120.40 |
2,120.40 |
2,120.40 |
2,120.40 |
0.0M |
| 2025-03-26 |
2,128.70 |
2,128.70 |
2,128.70 |
2,128.70 |
0.0M |
| 2025-03-25 |
2,151.00 |
2,151.00 |
2,151.00 |
2,151.00 |
0.0M |
| 2025-03-24 |
2,166.20 |
2,166.20 |
2,166.20 |
2,166.20 |
0.0M |
| 2025-03-21 |
2,102.20 |
2,106.10 |
2,069.40 |
2,090.90 |
0.0M |
| 2025-03-20 |
2,122.00 |
2,131.70 |
2,097.00 |
2,102.60 |
0.0M |
| 2025-03-19 |
2,089.30 |
2,126.90 |
2,081.90 |
2,116.70 |
0.0M |
| 2025-03-18 |
2,095.70 |
2,096.70 |
2,076.60 |
2,084.50 |
0.0M |
| 2025-03-17 |
2,069.00 |
2,109.50 |
2,069.00 |
2,102.80 |
0.0M |
| 2025-03-14 |
2,042.20 |
2,075.00 |
2,042.20 |
2,077.40 |
0.0M |
| 2025-03-13 |
2,058.40 |
2,059.50 |
2,024.00 |
2,029.20 |
0.0M |
| 2025-03-12 |
2,065.40 |
2,100.00 |
2,050.30 |
2,061.30 |
0.0M |
| 2025-03-11 |
2,057.30 |
2,076.80 |
2,056.40 |
2,057.70 |
0.0M |
| 2025-03-10 |
2,100.00 |
2,100.00 |
2,056.30 |
2,056.40 |
0.0M |
| 2025-03-07 |
2,117.30 |
2,120.00 |
2,082.10 |
2,112.50 |
0.0M |
| 2025-03-06 |
2,106.80 |
2,106.80 |
2,106.80 |
2,106.80 |
0.0M |
| 2025-03-05 |
2,143.60 |
2,143.60 |
2,143.60 |
2,143.60 |
0.0M |
| 2025-03-04 |
2,120.00 |
2,130.00 |
2,119.00 |
2,121.40 |
0.0M |
| 2025-03-03 |
2,142.50 |
2,142.50 |
2,142.50 |
2,142.50 |
0.0M |
| 2025-02-28 |
2,185.00 |
2,185.00 |
2,185.00 |
2,204.70 |
0.0M |
| 2025-02-27 |
2,205.60 |
2,205.60 |
2,205.60 |
2,182.70 |
0.0M |
| 2025-02-26 |
2,217.40 |
2,217.40 |
2,217.40 |
2,217.40 |
0.0M |
| 2025-02-25 |
2,214.60 |
2,214.60 |
2,214.60 |
2,214.60 |
0.0M |
| 2025-02-24 |
2,238.90 |
2,238.90 |
2,238.90 |
2,223.60 |
0.0M |
| 2025-02-21 |
2,295.40 |
2,295.40 |
2,244.80 |
2,241.20 |
0.0M |
| 2025-02-20 |
2,307.00 |
2,307.00 |
2,307.00 |
2,309.20 |
0.0M |
| 2025-02-19 |
2,322.40 |
2,322.40 |
2,321.80 |
2,331.10 |
0.0M |
| 2025-02-18 |
2,339.10 |
2,339.10 |
2,339.10 |
2,339.10 |
0.0M |
| 2025-02-14 |
2,328.60 |
2,328.60 |
2,328.60 |
2,328.60 |
0.0M |
| 2025-02-13 |
2,308.00 |
2,330.00 |
2,308.00 |
2,331.20 |
0.0M |
| 2025-02-12 |
2,300.00 |
2,300.00 |
2,300.00 |
2,305.00 |
0.0M |
| 2025-02-11 |
2,325.40 |
2,325.40 |
2,325.40 |
2,325.40 |
0.0M |
| 2025-02-10 |
2,338.80 |
2,338.80 |
2,338.80 |
2,338.80 |
0.0M |
| 2025-02-07 |
2,330.20 |
2,330.20 |
2,330.20 |
2,330.20 |
0.0M |
| 2025-02-06 |
2,357.50 |
2,357.50 |
2,357.50 |
2,357.50 |
0.0M |
| 2025-02-05 |
2,367.30 |
2,367.30 |
2,367.30 |
2,367.30 |
0.0M |
| 2025-02-04 |
2,341.80 |
2,341.80 |
2,341.80 |
2,341.80 |
0.0M |
| 2025-02-03 |
2,309.60 |
2,309.60 |
2,309.60 |
2,309.60 |
0.0M |
| 2025-01-31 |
2,340.10 |
2,340.10 |
2,340.10 |
2,340.10 |
0.0M |
| 2025-01-30 |
2,360.20 |
2,360.20 |
2,360.20 |
2,360.20 |
0.0M |
| 2025-01-29 |
2,336.20 |
2,336.20 |
2,336.20 |
2,336.20 |
0.0M |
| 2025-01-28 |
2,341.50 |
2,341.50 |
2,341.50 |
2,341.50 |
0.0M |
| 2025-01-27 |
2,338.10 |
2,338.10 |
2,338.10 |
2,338.10 |
0.0M |
| 2025-01-24 |
2,362.20 |
2,362.20 |
2,362.20 |
2,362.20 |
0.0M |
| 2025-01-23 |
2,368.70 |
2,368.70 |
2,368.70 |
2,368.70 |
0.0M |
| 2025-01-22 |
2,377.00 |
2,377.00 |
2,377.00 |
2,358.40 |
0.0M |
| 2025-01-21 |
2,365.40 |
2,365.40 |
2,365.40 |
2,372.90 |
0.0M |
| 2025-01-17 |
2,330.90 |
2,330.90 |
2,330.90 |
2,330.90 |
0.0M |
| 2025-01-16 |
2,322.10 |
2,322.10 |
2,322.10 |
2,322.10 |
0.0M |
| 2025-01-15 |
2,318.00 |
2,318.00 |
2,318.00 |
2,318.00 |
0.0M |
| 2025-01-14 |
2,273.40 |
2,273.40 |
2,273.40 |
2,273.40 |
0.0M |
| 2025-01-13 |
2,248.20 |
2,248.20 |
2,248.20 |
2,248.20 |
0.0M |
| 2025-01-10 |
2,244.30 |
2,244.30 |
2,244.30 |
2,244.30 |
0.0M |
| 2025-01-08 |
2,294.80 |
2,294.80 |
2,294.80 |
2,294.80 |
0.0M |
| 2025-01-07 |
2,305.20 |
2,305.20 |
2,305.20 |
2,305.20 |
0.0M |
| 2025-01-06 |
2,323.30 |
2,323.30 |
2,323.30 |
2,323.30 |
0.0M |
| 2025-01-03 |
2,325.90 |
2,325.90 |
2,325.90 |
2,325.90 |
0.0M |
| 2025-01-02 |
2,288.90 |
2,288.90 |
2,288.90 |
2,288.90 |
0.0M |