| 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 |
| 2025-09-25 |
3,220.47 |
3,220.47 |
3,136.49 |
3,164.12 |
0.0M |
| 2025-09-24 |
3,159.00 |
3,250.00 |
3,155.00 |
3,246.26 |
0.0M |
| 2025-09-23 |
3,227.20 |
3,313.98 |
3,214.55 |
3,259.77 |
0.0M |
| 2025-09-22 |
3,077.00 |
3,077.00 |
2,985.99 |
2,991.60 |
0.0M |
| 2025-09-21 |
3,004.80 |
3,069.00 |
3,004.80 |
3,004.38 |
0.0M |
| 2025-09-18 |
3,044.86 |
3,050.00 |
2,994.67 |
3,013.29 |
0.0M |
| 2025-09-17 |
3,058.00 |
3,058.00 |
2,952.40 |
2,984.05 |
0.0M |
| 2025-09-15 |
2,938.07 |
2,938.07 |
2,885.40 |
2,898.51 |
0.0M |
| 2025-09-12 |
2,871.99 |
2,871.99 |
2,822.10 |
2,861.40 |
0.0M |
| 2025-09-11 |
2,750.00 |
2,900.00 |
2,750.00 |
2,872.34 |
0.0M |
| 2025-09-10 |
2,741.50 |
2,741.50 |
2,663.04 |
2,675.17 |
0.0M |
| 2025-09-09 |
2,700.00 |
2,750.00 |
2,700.00 |
2,734.72 |
0.0M |
| 2025-09-08 |
2,595.00 |
2,626.88 |
2,588.25 |
2,613.45 |
0.0M |
| 2025-09-05 |
2,468.03 |
2,536.24 |
2,468.03 |
2,537.05 |
0.0M |
| 2025-09-04 |
2,515.00 |
2,515.00 |
2,441.88 |
2,455.00 |
0.0M |
| 2025-09-03 |
2,595.88 |
2,595.88 |
2,541.76 |
2,553.07 |
0.0M |
| 2025-09-02 |
2,572.00 |
2,595.91 |
2,502.45 |
2,587.56 |
0.0M |
| 2025-09-01 |
2,517.00 |
2,620.00 |
2,517.00 |
2,573.74 |
0.0M |
| 2025-08-29 |
2,399.00 |
2,538.00 |
2,399.00 |
2,514.58 |
0.0M |
| 2025-08-28 |
2,250.00 |
2,258.62 |
2,200.00 |
2,231.72 |
0.0M |
| 2025-08-27 |
2,266.25 |
2,284.75 |
2,266.25 |
2,284.74 |
0.0M |
| 2025-08-26 |
2,344.00 |
2,344.00 |
2,310.01 |
2,316.19 |
0.0M |
| 2025-08-25 |
2,321.99 |
2,349.00 |
2,305.00 |
2,327.17 |
0.0M |
| 2025-08-22 |
2,279.76 |
2,292.15 |
2,270.91 |
2,286.52 |
0.0M |
| 2025-08-21 |
2,228.55 |
2,228.55 |
2,217.81 |
2,216.97 |
0.0M |
| 2025-08-20 |
2,244.40 |
2,255.26 |
2,233.00 |
2,244.00 |
0.0M |
| 2025-08-19 |
2,302.30 |
2,309.58 |
2,259.50 |
2,260.01 |
0.0M |
| 2025-08-18 |
2,273.01 |
2,311.40 |
2,269.54 |
2,275.77 |
0.0M |
| 2025-08-15 |
2,279.76 |
2,285.00 |
2,262.00 |
2,270.33 |
0.0M |
| 2025-08-14 |
2,335.00 |
2,335.00 |
2,288.79 |
2,300.00 |
0.0M |
| 2025-08-13 |
2,300.01 |
2,369.64 |
2,300.01 |
2,362.17 |
0.0M |
| 2025-08-12 |
2,203.73 |
2,280.00 |
2,201.50 |
2,278.46 |
0.0M |
| 2025-08-11 |
2,244.05 |
2,250.00 |
2,201.70 |
2,232.12 |
0.0M |
| 2025-08-08 |
2,210.00 |
2,241.00 |
2,204.00 |
2,243.89 |
0.0M |
| 2025-08-07 |
2,259.00 |
2,270.00 |
2,233.80 |
2,254.25 |
0.0M |
| 2025-08-06 |
2,203.25 |
2,259.25 |
2,189.98 |
2,257.00 |
0.0M |
| 2025-08-05 |
2,207.20 |
2,207.20 |
2,191.00 |
2,191.68 |
0.0M |
| 2025-08-04 |
2,205.00 |
2,230.00 |
2,196.57 |
2,219.06 |
0.0M |
| 2025-08-01 |
2,270.00 |
2,270.00 |
2,200.00 |
2,204.70 |
0.0M |
| 2025-07-31 |
2,229.37 |
2,279.76 |
2,229.37 |
2,262.00 |
0.0M |
| 2025-07-30 |
2,237.00 |
2,242.87 |
2,205.28 |
2,206.07 |
0.0M |
| 2025-07-29 |
2,291.16 |
2,292.99 |
2,234.43 |
2,236.87 |
0.0M |
| 2025-07-28 |
2,285.00 |
2,305.00 |
2,280.18 |
2,290.60 |
0.0M |
| 2025-07-25 |
2,226.00 |
2,232.00 |
2,224.76 |
2,227.90 |
0.0M |
| 2025-07-24 |
2,275.50 |
2,275.50 |
2,240.42 |
2,249.99 |
0.0M |
| 2025-07-23 |
2,280.00 |
2,300.00 |
2,262.60 |
2,271.35 |
0.0M |
| 2025-07-22 |
2,253.60 |
2,263.23 |
2,224.80 |
2,249.46 |
0.0M |
| 2025-07-21 |
2,239.99 |
2,280.00 |
2,222.84 |
2,240.00 |
0.0M |
| 2025-07-18 |
2,225.00 |
2,282.60 |
2,225.00 |
2,251.14 |
0.0M |
| 2025-07-17 |
2,191.00 |
2,220.00 |
2,184.99 |
2,198.32 |
0.0M |
| 2025-07-16 |
2,172.00 |
2,174.30 |
2,143.68 |
2,168.91 |
0.0M |
| 2025-07-15 |
2,126.00 |
2,210.55 |
2,126.00 |
2,200.70 |
0.0M |
| 2025-07-14 |
1,989.01 |
2,035.20 |
1,989.01 |
2,028.39 |
0.0M |
| 2025-07-11 |
1,998.62 |
2,005.00 |
1,985.55 |
1,989.00 |
0.0M |
| 2025-07-10 |
1,950.00 |
1,986.00 |
1,950.00 |
1,989.71 |
0.0M |
| 2025-07-09 |
2,000.00 |
2,000.00 |
1,928.00 |
1,938.78 |
0.0M |
| 2025-07-08 |
2,025.00 |
2,038.38 |
2,009.00 |
2,008.77 |
0.0M |
| 2025-07-07 |
2,010.00 |
2,010.42 |
1,978.00 |
1,978.96 |
0.0M |
| 2025-07-04 |
2,018.70 |
2,040.00 |
2,018.70 |
2,028.01 |
0.0M |
| 2025-07-03 |
2,070.00 |
2,110.00 |
2,016.00 |
2,033.00 |
0.0M |
| 2025-07-02 |
2,139.99 |
2,139.99 |
2,073.00 |
2,075.19 |
0.0M |
| 2025-07-01 |
2,121.60 |
2,148.80 |
2,121.60 |
2,138.01 |
0.0M |
| 2025-06-30 |
2,154.00 |
2,154.00 |
2,105.00 |
2,124.56 |
0.0M |
| 2025-06-27 |
2,170.57 |
2,177.00 |
2,143.12 |
2,147.41 |
0.0M |
| 2025-06-26 |
2,164.75 |
2,164.75 |
2,145.00 |
2,149.23 |
0.0M |
| 2025-06-25 |
2,226.78 |
2,226.78 |
2,160.00 |
2,164.76 |
0.0M |
| 2025-06-24 |
2,180.00 |
2,229.88 |
2,180.00 |
2,223.32 |
0.0M |
| 2025-06-23 |
2,155.58 |
2,165.96 |
2,136.55 |
2,157.98 |
0.0M |
| 2025-06-20 |
2,173.00 |
2,173.00 |
2,162.50 |
2,162.60 |
0.0M |
| 2025-06-19 |
2,166.00 |
2,166.00 |
2,166.00 |
2,155.00 |
0.0M |
| 2025-06-18 |
2,163.00 |
2,168.25 |
2,150.00 |
2,157.06 |
0.0M |
| 2025-06-17 |
2,203.25 |
2,203.25 |
2,187.50 |
2,189.03 |
0.0M |
| 2025-06-16 |
2,160.00 |
2,201.00 |
2,160.00 |
2,196.44 |
0.0M |
| 2025-06-13 |
2,185.00 |
2,185.92 |
2,127.85 |
2,127.84 |
0.0M |
| 2025-06-12 |
2,196.33 |
2,211.10 |
2,194.10 |
2,209.21 |
0.0M |
| 2025-06-11 |
2,313.00 |
2,313.00 |
2,258.04 |
2,276.67 |
0.0M |
| 2025-06-10 |
2,290.00 |
2,323.60 |
2,290.00 |
2,322.00 |
0.0M |
| 2025-06-09 |
2,308.00 |
2,323.00 |
2,301.00 |
2,315.53 |
0.0M |
| 2025-06-06 |
2,274.24 |
2,286.82 |
2,268.00 |
2,282.10 |
0.0M |
| 2025-06-05 |
2,300.00 |
2,323.16 |
2,289.33 |
2,297.42 |
0.0M |
| 2025-06-04 |
2,248.00 |
2,297.46 |
2,248.00 |
2,296.72 |
0.0M |
| 2025-06-03 |
2,208.80 |
2,225.00 |
2,208.80 |
2,211.00 |
0.0M |
| 2025-06-02 |
2,310.00 |
2,310.00 |
2,185.95 |
2,205.25 |
0.0M |
| 2025-05-30 |
2,222.22 |
2,222.22 |
2,182.86 |
2,212.70 |
0.0M |
| 2025-05-29 |
2,280.59 |
2,280.59 |
2,254.94 |
2,261.75 |
0.0M |
| 2025-05-28 |
2,263.00 |
2,279.76 |
2,261.36 |
2,268.66 |
0.0M |
| 2025-05-27 |
2,295.24 |
2,310.00 |
2,289.66 |
2,303.21 |
0.0M |
| 2025-05-26 |
2,319.92 |
2,319.92 |
2,319.92 |
2,319.92 |
0.0M |
| 2025-05-23 |
2,320.00 |
2,333.75 |
2,316.16 |
2,319.92 |
0.0M |
| 2025-05-22 |
2,371.00 |
2,371.00 |
2,340.00 |
2,346.74 |
0.0M |
| 2025-05-21 |
2,406.25 |
2,406.25 |
2,385.00 |
2,387.93 |
0.0M |
| 2025-05-20 |
2,406.43 |
2,411.40 |
2,394.43 |
2,411.38 |
0.0M |
| 2025-05-19 |
2,395.00 |
2,395.00 |
2,327.04 |
2,371.21 |
0.0M |
| 2025-05-16 |
2,443.38 |
2,445.00 |
2,400.92 |
2,409.36 |
0.0M |
| 2025-05-15 |
2,465.00 |
2,465.00 |
2,390.00 |
2,409.56 |
0.0M |
| 2025-05-14 |
2,591.20 |
2,600.70 |
2,575.00 |
2,586.43 |
0.0M |
| 2025-05-13 |
2,587.11 |
2,589.60 |
2,558.86 |
2,554.95 |
0.0M |
| 2025-05-12 |
2,464.47 |
2,620.80 |
2,464.47 |
2,599.23 |
0.0M |
| 2025-05-09 |
2,464.47 |
2,464.47 |
2,444.77 |
2,443.00 |
0.0M |
| 2025-05-08 |
2,428.07 |
2,474.26 |
2,428.07 |
2,465.85 |
0.0M |
| 2025-05-07 |
2,450.00 |
2,450.00 |
2,412.00 |
2,428.07 |
0.0M |
| 2025-05-06 |
2,500.00 |
2,550.00 |
2,500.00 |
2,512.82 |
0.0M |
| 2025-05-05 |
2,484.41 |
2,495.00 |
2,480.00 |
2,488.11 |
0.0M |
| 2025-05-02 |
2,410.00 |
2,475.00 |
2,410.00 |
2,471.88 |
0.0M |
| 2025-04-30 |
2,350.00 |
2,352.00 |
2,311.98 |
2,340.99 |
0.0M |
| 2025-04-29 |
2,319.42 |
2,343.60 |
2,319.42 |
2,331.33 |
0.0M |
| 2025-04-28 |
2,351.88 |
2,351.88 |
2,299.24 |
2,315.20 |
0.0M |
| 2025-04-25 |
2,339.37 |
2,351.13 |
2,330.02 |
2,345.49 |
0.0M |
| 2025-04-24 |
2,346.79 |
2,346.79 |
2,313.19 |
2,324.44 |
0.0M |
| 2025-04-23 |
2,291.89 |
2,410.00 |
2,291.89 |
2,336.88 |
0.0M |
| 2025-04-22 |
2,220.00 |
2,278.00 |
2,220.00 |
2,274.92 |
0.0M |
| 2025-04-21 |
2,125.92 |
2,165.13 |
2,110.44 |
2,164.00 |
0.0M |
| 2025-04-16 |
2,165.00 |
2,199.15 |
2,110.46 |
2,131.58 |
0.0M |
| 2025-04-15 |
2,289.00 |
2,289.00 |
2,245.41 |
2,260.14 |
0.0M |
| 2025-04-14 |
2,230.00 |
2,324.00 |
2,230.00 |
2,293.00 |
0.0M |
| 2025-04-11 |
2,113.56 |
2,189.00 |
2,085.95 |
2,182.39 |
0.0M |
| 2025-04-10 |
2,185.00 |
2,196.40 |
2,080.39 |
2,122.51 |
0.0M |
| 2025-04-04 |
2,500.00 |
2,500.00 |
2,288.66 |
2,383.39 |
0.0M |
| 2025-04-03 |
2,555.00 |
2,589.30 |
2,549.40 |
2,564.60 |
0.0M |
| 2025-04-02 |
2,695.00 |
2,695.00 |
2,650.33 |
2,655.88 |
0.0M |
| 2025-04-01 |
2,731.00 |
2,731.00 |
2,690.00 |
2,701.12 |
0.0M |
| 2025-03-31 |
2,680.00 |
2,706.48 |
2,650.00 |
2,706.62 |
0.0M |
| 2025-03-28 |
2,721.40 |
2,721.40 |
2,690.60 |
2,695.67 |
0.0M |
| 2025-03-27 |
2,707.23 |
2,783.91 |
2,707.23 |
2,757.97 |
0.0M |
| 2025-03-26 |
2,641.21 |
2,706.03 |
2,641.21 |
2,660.47 |
0.0M |
| 2025-03-25 |
2,680.00 |
2,715.12 |
2,654.64 |
2,662.94 |
0.0M |
| 2025-03-24 |
2,706.84 |
2,722.17 |
2,699.05 |
2,699.12 |
0.0M |
| 2025-03-21 |
2,742.61 |
2,756.00 |
2,724.00 |
2,731.55 |
0.0M |
| 2025-03-20 |
2,830.00 |
2,830.00 |
2,749.82 |
2,757.75 |
0.0M |
| 2025-03-19 |
2,894.00 |
2,894.00 |
2,860.21 |
2,872.00 |
0.0M |
| 2025-03-18 |
2,920.00 |
2,936.00 |
2,845.00 |
2,858.09 |
0.0M |
| 2025-03-14 |
2,800.20 |
2,813.00 |
2,775.00 |
2,805.00 |
0.0M |
| 2025-03-13 |
2,742.61 |
2,800.00 |
2,742.61 |
2,779.42 |
0.0M |
| 2025-03-12 |
2,799.00 |
2,799.00 |
2,736.00 |
2,769.79 |
0.0M |
| 2025-03-11 |
2,802.00 |
2,851.21 |
2,772.00 |
2,821.30 |
0.0M |
| 2025-03-10 |
2,804.19 |
2,804.19 |
2,673.00 |
2,688.64 |
0.0M |
| 2025-03-07 |
2,890.01 |
2,932.00 |
2,837.50 |
2,864.39 |
0.0M |
| 2025-03-06 |
2,880.88 |
2,937.86 |
2,806.00 |
2,826.81 |
0.0M |
| 2025-03-05 |
2,763.00 |
2,883.77 |
2,740.00 |
2,880.88 |
0.0M |
| 2025-03-04 |
2,670.00 |
2,732.00 |
2,656.00 |
2,725.79 |
0.0M |
| 2025-03-03 |
2,731.10 |
2,741.70 |
2,690.00 |
2,689.65 |
0.0M |
| 2025-02-28 |
2,690.70 |
2,736.10 |
2,690.70 |
2,711.65 |
0.0M |
| 2025-02-27 |
2,834.00 |
2,865.00 |
2,789.83 |
2,803.65 |
0.0M |
| 2025-02-26 |
2,800.01 |
2,902.12 |
2,800.01 |
2,845.20 |
0.0M |
| 2025-02-25 |
2,660.01 |
2,755.00 |
2,660.01 |
2,729.99 |
0.0M |
| 2025-02-24 |
2,790.00 |
2,790.00 |
2,632.34 |
2,639.85 |
0.0M |
| 2025-02-21 |
2,850.01 |
2,950.00 |
2,850.01 |
2,934.62 |
0.0M |
| 2025-02-20 |
2,722.02 |
2,941.68 |
2,686.24 |
2,766.26 |
0.1M |
| 2025-02-19 |
2,580.00 |
2,601.00 |
2,559.79 |
2,560.88 |
0.0M |
| 2025-02-18 |
2,590.00 |
2,610.00 |
2,551.26 |
2,565.65 |
0.0M |
| 2025-02-17 |
2,544.00 |
2,600.00 |
2,544.00 |
2,587.55 |
0.0M |
| 2025-02-14 |
2,550.00 |
2,566.00 |
2,450.00 |
2,524.45 |
0.0M |
| 2025-02-13 |
2,400.00 |
2,440.00 |
2,396.12 |
2,430.95 |
0.0M |
| 2025-02-12 |
2,331.25 |
2,450.00 |
2,331.25 |
2,426.66 |
0.0M |
| 2025-02-11 |
2,300.00 |
2,377.28 |
2,300.00 |
2,315.14 |
0.0M |
| 2025-02-10 |
2,202.00 |
2,295.00 |
2,202.00 |
2,290.51 |
0.0M |
| 2025-02-06 |
2,076.00 |
2,077.96 |
2,045.01 |
2,050.57 |
0.0M |
| 2025-02-05 |
2,075.00 |
2,098.00 |
2,042.72 |
2,042.00 |
0.0M |
| 2025-02-04 |
2,055.00 |
2,121.23 |
2,051.14 |
2,097.97 |
0.0M |
| 2025-01-31 |
2,118.00 |
2,118.00 |
2,033.20 |
2,045.08 |
0.0M |
| 2025-01-30 |
1,988.00 |
2,117.88 |
1,988.00 |
2,100.02 |
0.0M |
| 2025-01-29 |
2,021.00 |
2,077.70 |
1,982.00 |
1,984.11 |
0.0M |
| 2025-01-28 |
1,858.00 |
1,983.19 |
1,858.00 |
1,976.79 |
0.0M |
| 2025-01-27 |
1,870.00 |
1,890.00 |
1,839.00 |
1,861.00 |
0.0M |
| 2025-01-24 |
1,754.80 |
1,806.00 |
1,748.60 |
1,806.00 |
0.0M |
| 2025-01-23 |
1,747.00 |
1,752.00 |
1,739.00 |
1,752.03 |
0.0M |
| 2025-01-22 |
1,742.20 |
1,771.00 |
1,740.00 |
1,770.07 |
0.0M |
| 2025-01-21 |
1,795.00 |
1,795.00 |
1,758.40 |
1,766.50 |
0.0M |
| 2025-01-20 |
1,780.00 |
1,780.00 |
1,770.00 |
1,769.75 |
0.0M |
| 2025-01-17 |
1,718.00 |
1,774.15 |
1,718.00 |
1,770.00 |
0.0M |
| 2025-01-16 |
1,700.00 |
1,719.90 |
1,696.10 |
1,717.16 |
0.0M |
| 2025-01-15 |
1,687.50 |
1,693.00 |
1,682.00 |
1,687.67 |
0.0M |
| 2025-01-14 |
1,683.00 |
1,683.00 |
1,675.00 |
1,675.00 |
0.0M |
| 2025-01-13 |
1,675.00 |
1,677.87 |
1,670.00 |
1,670.00 |
0.0M |
| 2025-01-10 |
1,700.00 |
1,700.00 |
1,668.66 |
1,669.99 |
0.0M |
| 2025-01-09 |
1,697.26 |
1,728.00 |
1,697.26 |
1,725.00 |
0.0M |
| 2025-01-08 |
1,702.00 |
1,708.39 |
1,700.00 |
1,708.67 |
0.0M |
| 2025-01-07 |
1,721.66 |
1,725.00 |
1,711.09 |
1,714.47 |
0.0M |
| 2025-01-06 |
1,759.68 |
1,759.68 |
1,734.30 |
1,741.00 |
0.0M |
| 2025-01-03 |
1,800.00 |
1,800.00 |
1,755.01 |
1,764.48 |
0.0M |
| 2025-01-02 |
1,756.87 |
1,760.00 |
1,745.00 |
1,748.50 |
0.0M |