| 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 |
1,823.00 |
1,823.00 |
1,823.00 |
1,823.00 |
0.0M |
| 2025-09-25 |
1,823.00 |
1,823.00 |
1,823.00 |
1,823.00 |
0.0M |
| 2025-09-24 |
1,750.00 |
1,798.81 |
1,750.00 |
1,774.99 |
0.0M |
| 2025-09-23 |
1,707.23 |
1,740.00 |
1,707.23 |
1,720.00 |
0.0M |
| 2025-09-22 |
1,648.36 |
1,743.77 |
1,648.36 |
1,700.00 |
0.0M |
| 2025-09-21 |
1,648.36 |
1,743.77 |
1,648.36 |
1,700.00 |
0.0M |
| 2025-09-19 |
1,685.08 |
1,685.08 |
1,675.00 |
1,691.00 |
0.0M |
| 2025-09-18 |
1,707.00 |
1,707.00 |
1,707.00 |
1,707.00 |
0.0M |
| 2025-09-17 |
1,750.00 |
1,750.00 |
1,732.59 |
1,722.20 |
0.0M |
| 2025-09-15 |
1,683.05 |
1,683.05 |
1,683.05 |
1,697.00 |
0.0M |
| 2025-09-12 |
1,717.50 |
1,719.00 |
1,717.50 |
1,733.00 |
0.0M |
| 2025-09-11 |
1,737.00 |
1,737.00 |
1,737.00 |
1,737.00 |
0.0M |
| 2025-09-10 |
1,751.00 |
1,751.00 |
1,751.00 |
1,726.00 |
0.0M |
| 2025-09-09 |
1,727.00 |
1,728.15 |
1,727.00 |
1,726.00 |
0.0M |
| 2025-09-08 |
1,700.00 |
1,700.00 |
1,697.50 |
1,692.00 |
0.0M |
| 2025-09-05 |
1,700.64 |
1,737.20 |
1,700.64 |
1,732.10 |
0.0M |
| 2025-09-04 |
1,798.00 |
1,798.00 |
1,798.00 |
1,798.00 |
0.0M |
| 2025-09-03 |
1,780.00 |
1,780.00 |
1,775.60 |
1,790.00 |
0.0M |
| 2025-09-02 |
1,837.10 |
1,837.10 |
1,837.10 |
1,849.00 |
0.0M |
| 2025-09-01 |
1,811.10 |
1,811.10 |
1,811.10 |
1,811.10 |
0.0M |
| 2025-08-29 |
1,811.10 |
1,811.10 |
1,811.10 |
1,811.10 |
0.0M |
| 2025-08-28 |
1,811.10 |
1,811.10 |
1,811.10 |
1,811.10 |
0.0M |
| 2025-08-27 |
1,830.05 |
1,830.05 |
1,830.05 |
1,830.05 |
0.0M |
| 2025-08-26 |
1,806.07 |
1,806.07 |
1,806.07 |
1,810.00 |
0.0M |
| 2025-08-25 |
1,815.00 |
1,841.76 |
1,815.00 |
1,806.00 |
0.0M |
| 2025-08-22 |
1,797.50 |
1,797.50 |
1,797.50 |
1,806.00 |
0.0M |
| 2025-08-21 |
1,736.02 |
1,777.10 |
1,736.02 |
1,779.00 |
0.0M |
| 2025-08-20 |
1,780.00 |
1,817.49 |
1,773.50 |
1,781.00 |
0.0M |
| 2025-08-19 |
1,767.00 |
1,767.00 |
1,767.00 |
1,750.00 |
0.0M |
| 2025-08-18 |
1,765.00 |
1,765.00 |
1,736.66 |
1,750.00 |
0.0M |
| 2025-08-15 |
1,827.36 |
1,827.36 |
1,787.00 |
1,796.00 |
0.0M |
| 2025-08-14 |
1,790.00 |
1,790.00 |
1,790.00 |
1,795.00 |
0.0M |
| 2025-08-13 |
1,765.00 |
1,765.00 |
1,765.00 |
1,765.00 |
0.0M |
| 2025-08-12 |
1,765.00 |
1,775.00 |
1,765.00 |
1,770.00 |
0.0M |
| 2025-08-11 |
1,755.00 |
1,755.00 |
1,755.00 |
1,747.00 |
0.0M |
| 2025-08-08 |
1,698.78 |
1,698.78 |
1,698.78 |
1,738.00 |
0.0M |
| 2025-08-07 |
1,749.00 |
1,749.00 |
1,737.77 |
1,737.00 |
0.0M |
| 2025-08-06 |
1,723.40 |
1,752.33 |
1,723.40 |
1,737.00 |
0.0M |
| 2025-08-05 |
1,730.00 |
1,730.00 |
1,730.00 |
1,748.00 |
0.0M |
| 2025-08-04 |
1,727.60 |
1,759.00 |
1,727.60 |
1,754.00 |
0.0M |
| 2025-08-01 |
1,797.00 |
1,797.00 |
1,797.00 |
1,797.00 |
0.0M |
| 2025-07-31 |
1,796.00 |
1,801.00 |
1,796.00 |
1,797.00 |
0.0M |
| 2025-07-30 |
1,780.17 |
1,780.17 |
1,780.17 |
1,825.00 |
0.0M |
| 2025-07-29 |
1,820.92 |
1,828.00 |
1,820.92 |
1,830.00 |
0.0M |
| 2025-07-28 |
1,859.79 |
1,859.79 |
1,812.00 |
1,763.00 |
0.0M |
| 2025-07-25 |
1,760.00 |
1,760.00 |
1,760.00 |
1,763.00 |
0.0M |
| 2025-07-24 |
1,735.71 |
1,765.00 |
1,735.71 |
1,771.00 |
0.0M |
| 2025-07-23 |
1,733.33 |
1,760.00 |
1,733.33 |
1,719.50 |
0.0M |
| 2025-07-22 |
1,719.50 |
1,719.50 |
1,719.50 |
1,719.50 |
0.0M |
| 2025-07-21 |
1,708.00 |
1,708.00 |
1,708.00 |
1,701.00 |
0.0M |
| 2025-07-18 |
1,705.00 |
1,705.00 |
1,705.00 |
1,725.00 |
0.0M |
| 2025-07-17 |
1,691.26 |
1,711.86 |
1,691.26 |
1,740.00 |
0.0M |
| 2025-07-16 |
1,726.00 |
1,726.00 |
1,708.00 |
1,708.00 |
0.0M |
| 2025-07-15 |
1,793.52 |
1,793.52 |
1,719.32 |
1,752.00 |
0.0M |
| 2025-07-14 |
1,762.00 |
1,768.00 |
1,755.00 |
1,789.00 |
0.0M |
| 2025-07-11 |
1,782.00 |
1,782.00 |
1,782.00 |
1,789.00 |
0.0M |
| 2025-07-10 |
1,765.00 |
1,765.00 |
1,765.00 |
1,762.00 |
0.0M |
| 2025-07-09 |
1,762.00 |
1,766.00 |
1,762.00 |
1,762.00 |
0.0M |
| 2025-07-08 |
1,800.00 |
1,800.00 |
1,800.00 |
1,800.00 |
0.0M |
| 2025-07-07 |
1,720.00 |
1,720.00 |
1,710.00 |
1,720.00 |
0.0M |
| 2025-07-04 |
1,748.63 |
1,748.63 |
1,748.63 |
1,748.63 |
0.0M |
| 2025-07-03 |
1,748.63 |
1,748.63 |
1,748.63 |
1,748.63 |
0.0M |
| 2025-07-02 |
1,727.77 |
1,727.77 |
1,727.77 |
1,760.00 |
0.0M |
| 2025-07-01 |
1,656.40 |
1,656.40 |
1,656.40 |
1,725.00 |
0.0M |
| 2025-06-30 |
1,681.00 |
1,685.00 |
1,681.00 |
1,675.00 |
0.0M |
| 2025-06-27 |
1,728.34 |
1,728.34 |
1,691.26 |
1,701.11 |
0.0M |
| 2025-06-26 |
1,700.00 |
1,719.02 |
1,700.00 |
1,704.00 |
0.0M |
| 2025-06-25 |
1,660.56 |
1,695.32 |
1,660.56 |
1,696.08 |
0.0M |
| 2025-06-24 |
1,713.00 |
1,716.00 |
1,682.10 |
1,696.08 |
0.0M |
| 2025-06-23 |
1,821.98 |
1,821.98 |
1,805.70 |
1,805.70 |
0.0M |
| 2025-06-20 |
1,823.00 |
1,823.00 |
1,823.00 |
1,823.00 |
0.0M |
| 2025-06-19 |
1,820.00 |
1,820.00 |
1,820.00 |
1,820.00 |
0.0M |
| 2025-06-18 |
1,820.00 |
1,820.00 |
1,820.00 |
1,820.00 |
0.0M |
| 2025-06-17 |
1,822.00 |
1,822.00 |
1,820.00 |
1,820.00 |
0.0M |
| 2025-06-16 |
1,824.27 |
1,824.27 |
1,824.27 |
1,791.00 |
0.0M |
| 2025-06-13 |
1,844.00 |
1,844.70 |
1,800.00 |
1,800.00 |
0.0M |
| 2025-06-12 |
1,779.00 |
1,781.50 |
1,779.00 |
1,781.00 |
0.0M |
| 2025-06-11 |
1,762.00 |
1,762.00 |
1,724.99 |
1,760.00 |
0.0M |
| 2025-06-10 |
1,740.00 |
1,740.00 |
1,734.00 |
1,734.00 |
0.0M |
| 2025-06-09 |
1,637.23 |
1,678.46 |
1,637.23 |
1,678.46 |
0.0M |
| 2025-06-06 |
1,670.70 |
1,670.90 |
1,638.81 |
1,670.90 |
0.0M |
| 2025-06-05 |
1,688.28 |
1,688.28 |
1,688.28 |
1,701.00 |
0.0M |
| 2025-06-04 |
1,704.00 |
1,704.00 |
1,699.65 |
1,701.00 |
0.0M |
| 2025-06-03 |
1,666.00 |
1,666.00 |
1,666.00 |
1,666.00 |
0.0M |
| 2025-06-02 |
1,685.00 |
1,685.00 |
1,666.00 |
1,666.00 |
0.0M |
| 2025-05-30 |
1,655.50 |
1,655.50 |
1,655.50 |
1,655.50 |
0.0M |
| 2025-05-29 |
1,632.96 |
1,643.23 |
1,632.96 |
1,640.00 |
0.0M |
| 2025-05-28 |
1,638.28 |
1,638.28 |
1,638.28 |
1,638.28 |
0.0M |
| 2025-05-27 |
1,647.85 |
1,647.85 |
1,647.85 |
1,647.85 |
0.0M |
| 2025-05-26 |
1,647.85 |
1,647.85 |
1,647.85 |
1,647.85 |
0.0M |
| 2025-05-23 |
1,647.85 |
1,647.85 |
1,647.85 |
1,647.85 |
0.0M |
| 2025-05-22 |
1,647.85 |
1,657.26 |
1,647.85 |
1,647.85 |
0.0M |
| 2025-05-21 |
1,702.00 |
1,702.00 |
1,702.00 |
1,705.93 |
0.0M |
| 2025-05-20 |
1,723.00 |
1,726.20 |
1,719.04 |
1,725.00 |
0.0M |
| 2025-05-19 |
1,755.00 |
1,755.00 |
1,755.00 |
1,757.00 |
0.0M |
| 2025-05-16 |
1,793.00 |
1,813.95 |
1,793.00 |
1,800.00 |
0.0M |
| 2025-05-15 |
1,815.00 |
1,815.00 |
1,815.00 |
1,815.00 |
0.0M |
| 2025-05-14 |
1,838.14 |
1,838.14 |
1,794.76 |
1,791.00 |
0.0M |
| 2025-05-13 |
1,837.94 |
1,837.94 |
1,835.41 |
1,835.00 |
0.0M |
| 2025-05-12 |
1,782.27 |
1,811.00 |
1,782.27 |
1,811.00 |
0.0M |
| 2025-05-09 |
1,730.00 |
1,730.00 |
1,730.00 |
1,730.00 |
0.0M |
| 2025-05-08 |
1,751.00 |
1,751.00 |
1,751.00 |
1,751.00 |
0.0M |
| 2025-05-07 |
1,701.54 |
1,701.54 |
1,701.54 |
1,750.00 |
0.0M |
| 2025-05-06 |
1,737.23 |
1,737.23 |
1,737.23 |
1,768.00 |
0.0M |
| 2025-05-05 |
1,783.00 |
1,783.00 |
1,783.00 |
1,783.00 |
0.0M |
| 2025-05-02 |
1,783.00 |
1,783.00 |
1,783.00 |
1,783.00 |
0.0M |
| 2025-04-30 |
1,765.13 |
1,765.13 |
1,765.13 |
1,765.13 |
0.0M |
| 2025-04-29 |
1,800.00 |
1,800.00 |
1,800.00 |
1,765.13 |
0.0M |
| 2025-04-28 |
1,765.13 |
1,765.13 |
1,765.13 |
1,765.13 |
0.0M |
| 2025-04-25 |
1,765.13 |
1,765.13 |
1,765.13 |
1,765.13 |
0.0M |
| 2025-04-24 |
1,765.13 |
1,765.13 |
1,765.13 |
1,765.13 |
0.0M |
| 2025-04-23 |
1,705.15 |
1,705.15 |
1,705.15 |
1,705.15 |
0.0M |
| 2025-04-22 |
1,792.62 |
1,792.62 |
1,792.62 |
1,705.15 |
0.0M |
| 2025-04-21 |
1,705.15 |
1,705.15 |
1,705.15 |
1,705.15 |
0.0M |
| 2025-04-16 |
1,705.15 |
1,705.15 |
1,705.15 |
1,705.15 |
0.0M |
| 2025-04-15 |
1,701.36 |
1,701.36 |
1,701.36 |
1,705.15 |
0.0M |
| 2025-04-14 |
1,705.15 |
1,705.15 |
1,705.15 |
1,705.15 |
0.0M |
| 2025-04-11 |
1,705.15 |
1,705.15 |
1,705.15 |
1,705.15 |
0.0M |
| 2025-04-10 |
1,723.00 |
1,723.00 |
1,723.00 |
1,723.00 |
0.0M |
| 2025-04-04 |
2,154.72 |
2,154.72 |
2,154.72 |
2,154.72 |
0.0M |
| 2025-04-03 |
2,154.72 |
2,154.72 |
2,154.72 |
2,154.72 |
0.0M |
| 2025-04-02 |
2,199.88 |
2,199.88 |
2,168.00 |
2,154.72 |
0.0M |
| 2025-04-01 |
2,100.12 |
2,100.12 |
2,100.12 |
2,154.72 |
0.0M |
| 2025-03-31 |
2,105.87 |
2,149.00 |
2,105.87 |
2,149.00 |
0.0M |
| 2025-03-28 |
2,070.00 |
2,095.00 |
2,070.00 |
2,075.00 |
0.0M |
| 2025-03-27 |
2,083.00 |
2,083.00 |
2,044.29 |
2,075.00 |
0.0M |
| 2025-03-26 |
2,076.00 |
2,076.00 |
2,076.00 |
2,077.00 |
0.0M |
| 2025-03-25 |
2,055.28 |
2,055.28 |
2,055.00 |
2,055.28 |
0.0M |
| 2025-03-24 |
2,050.00 |
2,050.00 |
2,050.00 |
2,050.00 |
0.0M |
| 2025-03-21 |
2,060.00 |
2,075.00 |
2,060.00 |
2,055.00 |
0.0M |
| 2025-03-20 |
2,067.48 |
2,067.48 |
2,061.95 |
2,047.00 |
0.0M |
| 2025-03-19 |
2,060.00 |
2,060.00 |
2,037.00 |
2,050.00 |
0.0M |
| 2025-03-18 |
1,996.00 |
2,000.00 |
1,996.00 |
1,996.00 |
0.0M |
| 2025-03-14 |
1,963.25 |
1,973.00 |
1,955.00 |
1,963.25 |
0.0M |
| 2025-03-13 |
1,972.00 |
1,972.00 |
1,950.00 |
1,939.00 |
0.0M |
| 2025-03-12 |
1,940.00 |
1,960.00 |
1,908.05 |
1,966.00 |
0.0M |
| 2025-03-11 |
1,946.39 |
1,961.49 |
1,912.00 |
1,879.00 |
0.0M |
| 2025-03-10 |
1,879.00 |
1,879.00 |
1,879.00 |
1,879.00 |
0.0M |
| 2025-03-07 |
1,879.00 |
1,879.00 |
1,879.00 |
1,879.00 |
0.0M |
| 2025-03-06 |
1,795.40 |
1,795.40 |
1,795.40 |
1,879.00 |
0.0M |
| 2025-03-05 |
1,879.00 |
1,879.00 |
1,879.00 |
1,879.00 |
0.0M |
| 2025-03-04 |
1,880.00 |
1,880.00 |
1,879.00 |
1,879.00 |
0.0M |
| 2025-03-03 |
1,975.00 |
1,975.00 |
1,975.00 |
1,975.00 |
0.0M |
| 2025-02-28 |
1,993.83 |
1,993.83 |
1,993.83 |
1,975.00 |
0.0M |
| 2025-02-27 |
1,975.00 |
1,975.00 |
1,975.00 |
1,975.00 |
0.0M |
| 2025-02-26 |
1,975.00 |
1,975.00 |
1,975.00 |
1,975.00 |
0.0M |
| 2025-02-25 |
2,025.00 |
2,025.00 |
2,025.00 |
2,025.00 |
0.0M |
| 2025-02-24 |
2,025.00 |
2,025.00 |
2,025.00 |
2,025.00 |
0.0M |
| 2025-02-21 |
2,025.00 |
2,025.00 |
2,025.00 |
2,025.00 |
0.0M |
| 2025-02-20 |
2,063.00 |
2,063.00 |
2,060.96 |
2,061.33 |
0.0M |
| 2025-02-19 |
2,035.00 |
2,035.00 |
2,035.00 |
1,974.20 |
0.0M |
| 2025-02-18 |
2,010.06 |
2,010.06 |
1,973.76 |
1,974.20 |
0.0M |
| 2025-02-17 |
1,975.03 |
1,975.03 |
1,975.03 |
1,975.03 |
0.0M |
| 2025-02-14 |
1,992.80 |
1,992.80 |
1,992.80 |
1,975.03 |
0.0M |
| 2025-02-13 |
1,975.03 |
1,975.03 |
1,975.03 |
1,975.03 |
0.0M |
| 2025-02-12 |
2,050.00 |
2,050.00 |
2,050.00 |
2,096.00 |
0.0M |
| 2025-02-11 |
2,098.38 |
2,098.38 |
2,098.38 |
2,096.00 |
0.0M |
| 2025-02-10 |
2,040.00 |
2,040.00 |
2,040.00 |
2,040.00 |
0.0M |
| 2025-02-06 |
2,063.00 |
2,063.00 |
2,063.00 |
2,063.00 |
0.0M |
| 2025-02-05 |
2,063.00 |
2,063.00 |
2,063.00 |
2,063.00 |
0.0M |
| 2025-02-04 |
2,063.00 |
2,063.00 |
2,063.00 |
2,063.00 |
0.0M |
| 2025-01-31 |
2,047.58 |
2,047.58 |
2,047.58 |
2,080.00 |
0.0M |
| 2025-01-27 |
2,120.00 |
2,120.00 |
2,120.00 |
2,120.00 |
0.0M |
| 2025-01-24 |
2,084.18 |
2,084.18 |
2,084.18 |
2,120.00 |
0.0M |
| 2025-01-23 |
2,120.00 |
2,120.00 |
2,120.00 |
2,120.00 |
0.0M |
| 2025-01-22 |
2,190.00 |
2,190.00 |
2,190.00 |
2,190.00 |
0.0M |
| 2025-01-21 |
2,169.00 |
2,173.09 |
2,169.00 |
2,169.00 |
0.0M |
| 2025-01-20 |
2,208.00 |
2,208.00 |
2,208.00 |
2,208.00 |
0.0M |
| 2025-01-17 |
2,186.18 |
2,186.18 |
2,186.18 |
2,208.00 |
0.0M |
| 2025-01-16 |
2,197.00 |
2,197.00 |
2,197.00 |
2,208.00 |
0.0M |
| 2025-01-15 |
2,152.22 |
2,152.22 |
2,152.22 |
2,143.00 |
0.0M |
| 2025-01-14 |
2,145.54 |
2,145.54 |
2,145.54 |
2,143.00 |
0.0M |
| 2025-01-13 |
2,122.67 |
2,122.67 |
2,122.67 |
2,143.00 |
0.0M |
| 2025-01-10 |
2,072.00 |
2,072.00 |
2,072.00 |
2,143.00 |
0.0M |
| 2025-01-09 |
2,071.00 |
2,071.00 |
2,071.00 |
2,071.00 |
0.0M |
| 2025-01-08 |
2,071.00 |
2,071.00 |
2,071.00 |
2,071.00 |
0.0M |
| 2025-01-07 |
2,071.00 |
2,071.00 |
2,071.00 |
2,071.00 |
0.0M |
| 2025-01-06 |
2,049.00 |
2,049.00 |
2,033.00 |
2,050.00 |
0.0M |
| 2025-01-03 |
2,050.00 |
2,050.00 |
2,050.00 |
2,050.00 |
0.0M |
| 2025-01-02 |
2,072.00 |
2,072.00 |
2,072.00 |
2,050.00 |
0.0M |