| 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 |
8,570.00 |
8,570.00 |
8,548.08 |
8,670.00 |
0.0M |
| 2025-09-25 |
8,570.00 |
8,570.00 |
8,548.08 |
8,670.00 |
0.0M |
| 2025-09-24 |
8,919.88 |
8,919.88 |
8,919.88 |
8,670.00 |
0.0M |
| 2025-09-23 |
8,794.00 |
8,794.00 |
8,683.00 |
8,794.00 |
0.0M |
| 2025-09-22 |
8,655.00 |
8,655.00 |
8,655.00 |
8,655.00 |
0.0M |
| 2025-09-21 |
8,655.00 |
8,655.00 |
8,655.00 |
8,655.00 |
0.0M |
| 2025-09-19 |
8,736.21 |
8,736.21 |
8,565.00 |
8,563.00 |
0.0M |
| 2025-09-18 |
8,522.80 |
8,530.00 |
8,522.80 |
8,522.80 |
0.0M |
| 2025-09-17 |
8,202.00 |
8,204.22 |
8,200.00 |
8,234.00 |
0.0M |
| 2025-09-15 |
7,990.00 |
7,990.00 |
7,990.00 |
7,990.00 |
0.0M |
| 2025-09-12 |
7,962.00 |
7,962.00 |
7,962.00 |
7,962.00 |
0.0M |
| 2025-09-11 |
7,950.00 |
7,962.00 |
7,950.00 |
7,962.00 |
0.0M |
| 2025-09-10 |
7,900.00 |
7,900.00 |
7,705.50 |
7,840.00 |
0.0M |
| 2025-09-09 |
7,945.33 |
7,945.33 |
7,945.33 |
7,860.00 |
0.0M |
| 2025-09-08 |
7,860.00 |
7,860.00 |
7,860.00 |
7,860.00 |
0.0M |
| 2025-09-05 |
7,793.10 |
7,793.10 |
7,793.10 |
7,860.00 |
0.0M |
| 2025-09-04 |
7,749.00 |
7,749.00 |
7,749.00 |
7,749.00 |
0.0M |
| 2025-09-03 |
7,730.11 |
7,730.11 |
7,730.11 |
7,749.00 |
0.0M |
| 2025-09-02 |
7,749.00 |
7,749.00 |
7,749.00 |
7,749.00 |
0.0M |
| 2025-09-01 |
8,130.00 |
8,130.00 |
8,130.00 |
8,130.00 |
0.0M |
| 2025-08-29 |
7,800.00 |
7,800.00 |
7,800.00 |
8,130.00 |
0.0M |
| 2025-08-28 |
8,097.00 |
8,097.00 |
8,097.00 |
8,130.00 |
0.0M |
| 2025-08-27 |
8,075.00 |
8,075.00 |
8,075.00 |
8,075.00 |
0.0M |
| 2025-08-26 |
8,130.00 |
8,130.00 |
8,130.00 |
8,130.00 |
0.0M |
| 2025-08-25 |
7,983.36 |
7,983.36 |
7,983.36 |
8,130.00 |
0.0M |
| 2025-08-22 |
8,130.00 |
8,130.00 |
8,130.00 |
8,130.00 |
0.0M |
| 2025-08-21 |
7,820.00 |
7,820.00 |
7,820.00 |
7,757.00 |
0.0M |
| 2025-08-20 |
7,780.00 |
7,868.00 |
7,780.00 |
7,868.00 |
0.0M |
| 2025-08-19 |
7,813.60 |
7,813.60 |
7,813.60 |
7,813.00 |
0.0M |
| 2025-08-18 |
7,690.00 |
7,690.00 |
7,690.00 |
7,690.00 |
0.0M |
| 2025-08-15 |
7,680.00 |
7,680.00 |
7,650.00 |
7,712.33 |
0.0M |
| 2025-08-14 |
7,749.52 |
7,870.00 |
7,749.52 |
7,886.00 |
0.0M |
| 2025-08-13 |
7,675.37 |
7,675.37 |
7,675.00 |
7,675.00 |
0.0M |
| 2025-08-12 |
7,667.70 |
7,716.50 |
7,667.70 |
7,682.78 |
0.0M |
| 2025-08-11 |
7,634.00 |
7,634.00 |
7,634.00 |
7,634.00 |
0.0M |
| 2025-08-08 |
7,705.00 |
7,705.00 |
7,705.00 |
7,705.00 |
0.0M |
| 2025-08-07 |
7,900.00 |
7,900.00 |
7,694.00 |
7,760.89 |
0.0M |
| 2025-08-06 |
8,094.22 |
8,094.22 |
8,094.22 |
8,094.22 |
0.0M |
| 2025-08-05 |
8,250.00 |
8,250.00 |
8,140.00 |
8,094.22 |
0.0M |
| 2025-08-04 |
8,150.00 |
8,210.00 |
8,150.00 |
8,195.00 |
0.0M |
| 2025-08-01 |
8,250.00 |
8,250.00 |
8,250.00 |
8,250.00 |
0.0M |
| 2025-07-31 |
8,225.00 |
8,289.57 |
8,225.00 |
8,250.00 |
0.0M |
| 2025-07-30 |
8,081.85 |
8,081.85 |
8,081.85 |
8,180.00 |
0.0M |
| 2025-07-29 |
8,151.00 |
8,151.00 |
7,871.50 |
7,965.64 |
0.0M |
| 2025-07-28 |
8,127.28 |
8,127.28 |
8,120.00 |
8,120.00 |
0.0M |
| 2025-07-25 |
7,996.00 |
8,026.00 |
7,996.00 |
8,052.00 |
0.0M |
| 2025-07-24 |
7,950.00 |
7,950.00 |
7,948.00 |
7,950.00 |
0.0M |
| 2025-07-23 |
7,906.00 |
7,906.00 |
7,906.00 |
7,903.00 |
0.0M |
| 2025-07-22 |
7,888.68 |
7,888.68 |
7,888.68 |
7,742.11 |
0.0M |
| 2025-07-21 |
7,742.11 |
7,742.11 |
7,742.11 |
7,742.11 |
0.0M |
| 2025-07-18 |
7,744.23 |
7,745.26 |
7,742.11 |
7,742.11 |
0.0M |
| 2025-07-17 |
7,850.00 |
7,850.00 |
7,850.00 |
7,850.00 |
0.0M |
| 2025-07-16 |
7,697.28 |
7,697.28 |
7,697.28 |
7,697.28 |
0.0M |
| 2025-07-15 |
7,628.00 |
7,628.00 |
7,628.00 |
7,560.00 |
0.0M |
| 2025-07-14 |
7,560.00 |
7,560.00 |
7,560.00 |
7,560.00 |
0.0M |
| 2025-07-11 |
7,560.00 |
7,560.00 |
7,560.00 |
7,560.00 |
0.0M |
| 2025-07-10 |
7,600.00 |
7,600.00 |
7,600.00 |
7,629.20 |
0.0M |
| 2025-07-09 |
7,343.37 |
7,343.37 |
7,343.37 |
7,501.91 |
0.0M |
| 2025-07-08 |
7,201.35 |
7,350.00 |
7,201.35 |
7,271.00 |
0.0M |
| 2025-07-07 |
7,272.00 |
7,272.00 |
7,272.00 |
7,271.00 |
0.0M |
| 2025-07-04 |
7,459.00 |
7,459.00 |
7,459.00 |
7,459.00 |
0.0M |
| 2025-07-03 |
7,459.00 |
7,459.00 |
7,459.00 |
7,459.00 |
0.0M |
| 2025-07-02 |
7,272.26 |
7,428.00 |
7,272.26 |
7,459.00 |
0.0M |
| 2025-07-01 |
7,243.00 |
7,243.00 |
7,184.79 |
7,295.43 |
0.0M |
| 2025-06-30 |
7,305.00 |
7,305.00 |
7,185.39 |
7,295.43 |
0.0M |
| 2025-06-27 |
7,292.15 |
7,292.15 |
7,258.71 |
7,260.00 |
0.0M |
| 2025-06-26 |
7,142.50 |
7,142.50 |
7,142.50 |
7,205.00 |
0.0M |
| 2025-06-25 |
6,934.41 |
6,934.41 |
6,934.41 |
6,806.01 |
0.0M |
| 2025-06-24 |
7,000.00 |
7,054.00 |
7,000.00 |
6,806.01 |
0.0M |
| 2025-06-23 |
6,806.01 |
6,806.01 |
6,806.01 |
6,806.01 |
0.0M |
| 2025-06-20 |
6,900.00 |
6,900.00 |
6,900.00 |
6,925.00 |
0.0M |
| 2025-06-19 |
6,807.00 |
6,807.00 |
6,807.00 |
6,807.00 |
0.0M |
| 2025-06-18 |
6,807.00 |
6,807.00 |
6,807.00 |
6,807.00 |
0.0M |
| 2025-06-17 |
6,833.00 |
6,833.00 |
6,740.37 |
6,807.00 |
0.0M |
| 2025-06-16 |
6,775.00 |
6,775.00 |
6,775.00 |
6,775.00 |
0.0M |
| 2025-06-13 |
6,775.00 |
6,775.00 |
6,775.00 |
6,775.00 |
0.0M |
| 2025-06-12 |
6,820.00 |
6,820.00 |
6,820.00 |
6,820.00 |
0.0M |
| 2025-06-11 |
6,854.00 |
6,854.00 |
6,854.00 |
6,854.00 |
0.0M |
| 2025-06-10 |
6,816.00 |
6,887.56 |
6,756.69 |
6,820.00 |
0.0M |
| 2025-06-09 |
6,793.20 |
6,793.20 |
6,793.20 |
6,673.00 |
0.0M |
| 2025-06-06 |
6,670.00 |
6,670.00 |
6,670.00 |
6,673.00 |
0.0M |
| 2025-06-05 |
6,800.00 |
6,800.00 |
6,800.00 |
6,800.00 |
0.0M |
| 2025-06-04 |
6,724.00 |
6,730.00 |
6,724.00 |
6,800.00 |
0.0M |
| 2025-06-03 |
6,800.00 |
6,800.00 |
6,800.00 |
6,800.00 |
0.0M |
| 2025-06-02 |
6,800.00 |
6,800.00 |
6,800.00 |
6,800.00 |
0.0M |
| 2025-05-30 |
6,837.29 |
6,837.29 |
6,837.00 |
6,800.00 |
0.0M |
| 2025-05-29 |
6,800.00 |
6,800.00 |
6,800.00 |
6,800.00 |
0.0M |
| 2025-05-28 |
6,672.02 |
6,672.02 |
6,672.02 |
6,602.00 |
0.0M |
| 2025-05-27 |
6,797.65 |
6,797.65 |
6,623.08 |
6,602.00 |
0.0M |
| 2025-05-26 |
6,602.00 |
6,602.00 |
6,602.00 |
6,602.00 |
0.0M |
| 2025-05-23 |
6,700.00 |
6,700.00 |
6,601.00 |
6,602.00 |
0.0M |
| 2025-05-22 |
6,695.49 |
6,695.49 |
6,695.49 |
6,695.49 |
0.0M |
| 2025-05-21 |
6,695.50 |
6,695.50 |
6,695.50 |
6,695.50 |
0.0M |
| 2025-05-20 |
6,812.00 |
6,812.00 |
6,812.00 |
6,812.00 |
0.0M |
| 2025-05-19 |
6,859.95 |
6,859.95 |
6,859.95 |
6,800.00 |
0.0M |
| 2025-05-16 |
6,800.00 |
6,800.00 |
6,800.00 |
6,800.00 |
0.0M |
| 2025-05-15 |
6,800.00 |
6,800.00 |
6,800.00 |
6,800.00 |
0.0M |
| 2025-05-14 |
6,765.00 |
6,765.00 |
6,765.00 |
6,765.00 |
0.0M |
| 2025-05-13 |
6,850.00 |
6,897.16 |
6,850.00 |
6,839.00 |
0.0M |
| 2025-05-12 |
6,500.00 |
6,768.45 |
6,500.00 |
6,748.00 |
0.0M |
| 2025-05-09 |
6,324.00 |
6,324.00 |
6,324.00 |
6,324.00 |
0.0M |
| 2025-05-08 |
6,400.00 |
6,400.00 |
6,400.00 |
6,400.00 |
0.0M |
| 2025-05-07 |
6,284.40 |
6,284.40 |
6,284.40 |
6,257.85 |
0.0M |
| 2025-05-06 |
6,325.00 |
6,325.00 |
6,325.00 |
6,325.00 |
0.0M |
| 2025-05-05 |
6,383.13 |
6,383.13 |
6,383.13 |
6,371.16 |
0.0M |
| 2025-05-02 |
6,335.00 |
6,360.00 |
6,335.00 |
6,330.00 |
0.0M |
| 2025-04-30 |
6,033.00 |
6,033.00 |
5,966.00 |
6,002.80 |
0.0M |
| 2025-04-29 |
5,962.00 |
6,033.00 |
5,962.00 |
6,024.00 |
0.0M |
| 2025-04-28 |
6,087.00 |
6,147.08 |
5,960.00 |
6,010.00 |
0.0M |
| 2025-04-25 |
5,962.00 |
5,998.07 |
5,955.00 |
5,990.00 |
0.0M |
| 2025-04-24 |
5,964.00 |
6,000.00 |
5,964.00 |
6,000.00 |
0.0M |
| 2025-04-23 |
5,872.45 |
5,872.45 |
5,840.00 |
5,816.00 |
0.0M |
| 2025-04-22 |
5,702.00 |
5,702.00 |
5,702.00 |
5,705.95 |
0.0M |
| 2025-04-21 |
5,645.00 |
5,724.18 |
5,590.00 |
5,575.03 |
0.0M |
| 2025-04-16 |
5,873.86 |
5,873.86 |
5,859.41 |
5,765.00 |
0.0M |
| 2025-04-15 |
5,955.00 |
5,955.00 |
5,955.00 |
5,955.00 |
0.0M |
| 2025-04-14 |
6,025.00 |
6,025.00 |
6,025.00 |
6,010.00 |
0.0M |
| 2025-04-11 |
5,857.98 |
5,857.98 |
5,857.98 |
5,980.00 |
0.0M |
| 2025-04-10 |
6,000.00 |
6,033.93 |
6,000.00 |
6,080.00 |
0.0M |
| 2025-04-04 |
6,075.60 |
6,075.60 |
6,075.60 |
6,238.00 |
0.0M |
| 2025-04-03 |
6,180.00 |
6,180.00 |
6,180.00 |
6,238.00 |
0.0M |
| 2025-04-02 |
6,819.00 |
6,819.00 |
6,819.00 |
6,851.00 |
0.0M |
| 2025-04-01 |
6,748.00 |
6,748.00 |
6,748.00 |
6,748.00 |
0.0M |
| 2025-03-31 |
6,755.00 |
6,755.00 |
6,755.00 |
6,755.00 |
0.0M |
| 2025-03-28 |
6,755.00 |
6,755.00 |
6,755.00 |
6,755.00 |
0.0M |
| 2025-03-27 |
6,752.71 |
6,752.71 |
6,752.71 |
6,752.71 |
0.0M |
| 2025-03-26 |
6,838.00 |
6,838.00 |
6,838.00 |
6,838.00 |
0.0M |
| 2025-03-25 |
6,898.34 |
6,898.34 |
6,898.34 |
6,901.00 |
0.0M |
| 2025-03-24 |
6,860.00 |
6,860.00 |
6,860.00 |
6,860.00 |
0.0M |
| 2025-03-21 |
6,764.00 |
6,764.00 |
6,764.00 |
6,764.00 |
0.0M |
| 2025-03-20 |
6,850.00 |
6,850.00 |
6,850.00 |
6,793.67 |
0.0M |
| 2025-03-19 |
6,793.67 |
6,793.67 |
6,793.67 |
6,793.67 |
0.0M |
| 2025-03-18 |
6,710.00 |
6,710.00 |
6,710.00 |
6,710.00 |
0.0M |
| 2025-03-14 |
6,614.24 |
6,710.00 |
6,614.24 |
6,710.00 |
0.0M |
| 2025-03-13 |
6,678.00 |
6,678.00 |
6,678.00 |
6,692.66 |
0.0M |
| 2025-03-12 |
6,886.00 |
6,886.00 |
6,867.00 |
6,871.00 |
0.0M |
| 2025-03-11 |
6,932.00 |
6,932.00 |
6,880.00 |
6,880.00 |
0.0M |
| 2025-03-10 |
7,088.64 |
7,112.00 |
7,068.00 |
7,020.00 |
0.0M |
| 2025-03-07 |
6,875.14 |
7,075.00 |
6,875.14 |
7,105.00 |
0.0M |
| 2025-03-06 |
6,962.27 |
6,962.27 |
6,848.00 |
6,874.00 |
0.0M |
| 2025-03-05 |
6,784.18 |
6,891.78 |
6,784.18 |
6,848.00 |
0.0M |
| 2025-03-04 |
6,721.00 |
6,855.00 |
6,721.00 |
6,787.00 |
0.0M |
| 2025-03-03 |
6,930.00 |
6,930.00 |
6,930.00 |
6,853.00 |
0.0M |
| 2025-02-28 |
6,968.07 |
7,056.99 |
6,968.07 |
7,057.99 |
0.0M |
| 2025-02-27 |
7,004.00 |
7,004.00 |
6,958.00 |
6,964.99 |
0.0M |
| 2025-02-26 |
6,984.45 |
6,995.67 |
6,948.00 |
6,982.00 |
0.0M |
| 2025-02-25 |
7,000.00 |
7,025.00 |
6,980.00 |
7,008.40 |
0.0M |
| 2025-02-24 |
6,977.80 |
6,977.80 |
6,922.20 |
6,956.00 |
0.0M |
| 2025-02-21 |
6,997.76 |
7,000.00 |
6,910.00 |
6,960.00 |
0.0M |
| 2025-02-20 |
7,235.58 |
7,235.58 |
7,072.97 |
7,089.00 |
0.0M |
| 2025-02-19 |
7,185.98 |
7,238.14 |
7,185.98 |
7,212.00 |
0.0M |
| 2025-02-18 |
7,203.70 |
7,203.70 |
7,184.00 |
7,184.00 |
0.0M |
| 2025-02-17 |
7,176.00 |
7,176.00 |
7,176.00 |
7,176.00 |
0.0M |
| 2025-02-14 |
7,280.00 |
7,280.00 |
7,173.29 |
7,176.00 |
0.0M |
| 2025-02-13 |
7,249.00 |
7,392.62 |
7,230.00 |
7,253.02 |
0.0M |
| 2025-02-12 |
7,382.00 |
7,444.04 |
7,245.00 |
7,212.56 |
0.0M |
| 2025-02-11 |
7,464.00 |
7,464.00 |
7,464.00 |
7,452.00 |
0.0M |
| 2025-02-10 |
7,507.00 |
7,507.00 |
7,507.00 |
7,505.00 |
0.0M |
| 2025-02-06 |
7,520.00 |
7,520.00 |
7,455.21 |
7,491.00 |
0.0M |
| 2025-02-05 |
7,400.00 |
7,400.00 |
7,390.00 |
7,405.00 |
0.0M |
| 2025-02-04 |
7,437.00 |
7,448.00 |
7,435.00 |
7,398.00 |
0.0M |
| 2025-01-31 |
7,668.00 |
7,668.00 |
7,668.00 |
7,668.00 |
0.0M |
| 2025-01-23 |
8,207.00 |
8,211.00 |
8,156.52 |
8,150.00 |
0.0M |
| 2025-01-22 |
8,180.00 |
8,180.00 |
8,161.00 |
8,161.00 |
0.0M |
| 2025-01-21 |
8,139.39 |
8,195.65 |
8,102.04 |
8,219.00 |
0.0M |
| 2025-01-20 |
7,997.00 |
7,997.00 |
7,997.00 |
7,999.98 |
0.0M |
| 2025-01-17 |
7,999.98 |
7,999.98 |
7,999.98 |
7,999.98 |
0.0M |
| 2025-01-16 |
7,776.48 |
7,880.00 |
7,776.48 |
7,870.00 |
0.0M |
| 2025-01-15 |
7,742.20 |
7,742.20 |
7,742.20 |
7,745.00 |
0.0M |
| 2025-01-14 |
7,570.00 |
7,645.00 |
7,570.00 |
7,631.78 |
0.0M |
| 2025-01-13 |
7,488.00 |
7,490.00 |
7,488.00 |
7,509.60 |
0.0M |
| 2025-01-10 |
7,304.00 |
7,328.96 |
7,254.00 |
7,300.01 |
0.0M |
| 2025-01-09 |
7,365.00 |
7,365.00 |
7,365.00 |
7,365.00 |
0.0M |
| 2025-01-08 |
7,355.00 |
7,355.00 |
7,355.00 |
7,365.00 |
0.0M |
| 2025-01-07 |
7,440.00 |
7,440.00 |
7,360.00 |
7,380.00 |
0.0M |
| 2025-01-06 |
7,521.00 |
7,521.00 |
7,521.00 |
7,455.01 |
0.0M |
| 2025-01-03 |
7,521.00 |
7,521.00 |
7,521.00 |
7,521.00 |
0.0M |
| 2025-01-02 |
7,460.00 |
7,460.00 |
7,460.00 |
7,460.00 |
0.0M |