| 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 |
2,080.00 |
2,085.20 |
2,075.00 |
2,079.74 |
0.0M |
| 2025-09-25 |
2,080.00 |
2,085.20 |
2,075.00 |
2,079.74 |
0.0M |
| 2025-09-24 |
2,067.06 |
2,098.00 |
2,067.06 |
2,097.99 |
0.0M |
| 2025-09-23 |
2,074.00 |
2,074.00 |
2,051.90 |
2,059.71 |
0.0M |
| 2025-09-22 |
2,070.00 |
2,085.83 |
2,055.10 |
2,070.81 |
0.0M |
| 2025-09-21 |
2,070.00 |
2,085.83 |
2,055.10 |
2,070.81 |
0.0M |
| 2025-09-19 |
2,080.00 |
2,092.22 |
2,053.35 |
2,086.36 |
0.0M |
| 2025-09-18 |
2,111.40 |
2,119.90 |
2,099.50 |
2,112.42 |
0.0M |
| 2025-09-17 |
2,120.95 |
2,131.09 |
2,117.57 |
2,131.08 |
0.0M |
| 2025-09-15 |
2,135.00 |
2,135.00 |
2,115.27 |
2,120.00 |
0.0M |
| 2025-09-12 |
2,140.36 |
2,142.00 |
2,134.82 |
2,133.10 |
0.0M |
| 2025-09-11 |
2,142.60 |
2,160.00 |
2,131.00 |
2,156.00 |
0.0M |
| 2025-09-10 |
2,170.00 |
2,171.75 |
2,135.00 |
2,152.80 |
0.0M |
| 2025-09-09 |
2,194.80 |
2,207.19 |
2,191.26 |
2,189.00 |
0.0M |
| 2025-09-08 |
2,204.00 |
2,210.73 |
2,200.00 |
2,215.00 |
0.0M |
| 2025-09-05 |
2,200.00 |
2,202.02 |
2,198.30 |
2,210.00 |
0.0M |
| 2025-09-04 |
2,175.00 |
2,237.99 |
2,175.00 |
2,229.00 |
0.0M |
| 2025-09-03 |
2,183.00 |
2,196.57 |
2,182.41 |
2,198.33 |
0.0M |
| 2025-09-02 |
2,191.99 |
2,206.00 |
2,191.99 |
2,204.37 |
0.0M |
| 2025-09-01 |
2,196.04 |
2,196.04 |
2,196.04 |
2,196.04 |
0.0M |
| 2025-08-29 |
2,194.72 |
2,208.80 |
2,194.72 |
2,205.21 |
0.0M |
| 2025-08-28 |
2,178.88 |
2,194.00 |
2,178.88 |
2,188.56 |
0.0M |
| 2025-08-27 |
2,192.96 |
2,206.20 |
2,192.96 |
2,196.49 |
0.0M |
| 2025-08-26 |
2,204.00 |
2,204.00 |
2,185.92 |
2,193.36 |
0.0M |
| 2025-08-25 |
2,196.57 |
2,205.00 |
2,196.57 |
2,204.00 |
0.0M |
| 2025-08-22 |
2,210.00 |
2,222.00 |
2,209.80 |
2,206.32 |
0.0M |
| 2025-08-21 |
2,175.36 |
2,182.00 |
2,171.84 |
2,178.33 |
0.0M |
| 2025-08-20 |
2,180.50 |
2,198.00 |
2,178.75 |
2,194.25 |
0.0M |
| 2025-08-19 |
2,180.00 |
2,189.25 |
2,180.00 |
2,186.50 |
0.0M |
| 2025-08-18 |
2,193.64 |
2,194.00 |
2,184.99 |
2,183.28 |
0.0M |
| 2025-08-15 |
2,173.00 |
2,173.00 |
2,167.95 |
2,166.50 |
0.0M |
| 2025-08-14 |
2,170.00 |
2,194.10 |
2,160.00 |
2,183.00 |
0.0M |
| 2025-08-13 |
2,149.00 |
2,185.17 |
2,144.61 |
2,180.50 |
0.0M |
| 2025-08-12 |
2,105.04 |
2,120.16 |
2,105.04 |
2,121.90 |
0.0M |
| 2025-08-11 |
2,090.00 |
2,100.86 |
2,090.00 |
2,102.76 |
0.0M |
| 2025-08-08 |
2,109.00 |
2,109.00 |
2,086.56 |
2,089.00 |
0.0M |
| 2025-08-07 |
2,151.18 |
2,151.18 |
2,090.00 |
2,105.01 |
0.0M |
| 2025-08-06 |
2,108.82 |
2,155.00 |
2,108.82 |
2,152.49 |
0.0M |
| 2025-08-05 |
2,232.00 |
2,237.00 |
2,223.40 |
2,225.00 |
0.0M |
| 2025-08-04 |
2,235.20 |
2,250.00 |
2,235.20 |
2,251.96 |
0.0M |
| 2025-08-01 |
2,190.00 |
2,214.00 |
2,190.00 |
2,196.84 |
0.0M |
| 2025-07-31 |
2,246.21 |
2,246.21 |
2,231.73 |
2,240.00 |
0.0M |
| 2025-07-30 |
2,252.00 |
2,268.00 |
2,246.40 |
2,246.19 |
0.0M |
| 2025-07-29 |
2,260.00 |
2,260.00 |
2,237.16 |
2,237.11 |
0.0M |
| 2025-07-28 |
2,250.00 |
2,258.00 |
2,242.80 |
2,249.31 |
0.0M |
| 2025-07-25 |
2,255.00 |
2,255.00 |
2,253.45 |
2,255.71 |
0.0M |
| 2025-07-24 |
2,289.56 |
2,289.56 |
2,260.44 |
2,254.99 |
0.0M |
| 2025-07-23 |
2,279.01 |
2,280.00 |
2,271.55 |
2,276.96 |
0.0M |
| 2025-07-22 |
2,260.00 |
2,264.00 |
2,251.81 |
2,264.00 |
0.0M |
| 2025-07-21 |
2,267.00 |
2,270.00 |
2,259.46 |
2,258.83 |
0.0M |
| 2025-07-18 |
2,268.72 |
2,279.76 |
2,255.00 |
2,265.02 |
0.0M |
| 2025-07-17 |
2,228.80 |
2,290.00 |
2,228.80 |
2,287.86 |
0.0M |
| 2025-07-16 |
2,267.93 |
2,267.93 |
2,235.00 |
2,240.00 |
0.0M |
| 2025-07-15 |
2,237.40 |
2,255.40 |
2,237.40 |
2,252.05 |
0.0M |
| 2025-07-14 |
2,250.00 |
2,258.00 |
2,241.08 |
2,248.16 |
0.0M |
| 2025-07-11 |
2,263.99 |
2,263.99 |
2,235.35 |
2,235.00 |
0.0M |
| 2025-07-10 |
2,260.80 |
2,260.80 |
2,260.80 |
2,263.99 |
0.0M |
| 2025-07-09 |
2,257.00 |
2,257.00 |
2,244.40 |
2,250.00 |
0.0M |
| 2025-07-08 |
2,300.00 |
2,300.00 |
2,270.56 |
2,278.00 |
0.0M |
| 2025-07-07 |
2,305.00 |
2,306.95 |
2,284.75 |
2,296.00 |
0.0M |
| 2025-07-04 |
2,290.00 |
2,290.00 |
2,290.00 |
2,300.00 |
0.0M |
| 2025-07-03 |
2,306.00 |
2,310.00 |
2,289.00 |
2,300.00 |
0.0M |
| 2025-07-02 |
2,310.00 |
2,310.00 |
2,299.80 |
2,310.00 |
0.0M |
| 2025-07-01 |
2,293.38 |
2,318.00 |
2,293.38 |
2,310.99 |
0.0M |
| 2025-06-30 |
2,330.00 |
2,350.00 |
2,316.00 |
2,322.00 |
0.0M |
| 2025-06-27 |
2,300.00 |
2,314.95 |
2,295.00 |
2,300.00 |
0.0M |
| 2025-06-26 |
2,251.01 |
2,290.00 |
2,251.01 |
2,290.95 |
0.0M |
| 2025-06-25 |
2,257.20 |
2,260.00 |
2,246.40 |
2,260.00 |
0.0M |
| 2025-06-24 |
2,250.03 |
2,262.00 |
2,250.03 |
2,250.04 |
0.0M |
| 2025-06-23 |
2,233.80 |
2,256.00 |
2,223.00 |
2,256.00 |
0.0M |
| 2025-06-20 |
2,244.00 |
2,252.00 |
2,235.71 |
2,250.15 |
0.0M |
| 2025-06-19 |
2,200.00 |
2,200.00 |
2,200.00 |
2,200.00 |
0.0M |
| 2025-06-18 |
2,239.00 |
2,242.00 |
2,223.00 |
2,237.10 |
0.0M |
| 2025-06-17 |
2,240.78 |
2,256.00 |
2,238.97 |
2,239.94 |
0.0M |
| 2025-06-16 |
2,262.56 |
2,262.56 |
2,250.03 |
2,256.00 |
0.0M |
| 2025-06-13 |
2,200.00 |
2,240.00 |
2,200.00 |
2,234.00 |
0.0M |
| 2025-06-12 |
2,253.45 |
2,253.45 |
2,228.11 |
2,238.00 |
0.0M |
| 2025-06-11 |
2,248.02 |
2,259.50 |
2,238.97 |
2,259.02 |
0.0M |
| 2025-06-10 |
2,220.00 |
2,284.80 |
2,215.84 |
2,261.63 |
0.0M |
| 2025-06-09 |
2,168.20 |
2,209.80 |
2,168.20 |
2,205.00 |
0.0M |
| 2025-06-06 |
2,178.00 |
2,180.00 |
2,172.36 |
2,177.81 |
0.0M |
| 2025-06-05 |
2,188.00 |
2,188.92 |
2,157.60 |
2,165.00 |
0.0M |
| 2025-06-04 |
2,176.65 |
2,189.25 |
2,171.75 |
2,180.50 |
0.0M |
| 2025-06-03 |
2,193.00 |
2,206.00 |
2,191.50 |
2,200.00 |
0.0M |
| 2025-06-02 |
2,175.36 |
2,175.36 |
2,152.48 |
2,164.80 |
0.0M |
| 2025-05-30 |
2,180.00 |
2,190.18 |
2,176.00 |
2,193.00 |
0.0M |
| 2025-05-29 |
2,151.11 |
2,158.88 |
2,140.00 |
2,153.86 |
0.0M |
| 2025-05-28 |
2,153.85 |
2,166.00 |
2,153.85 |
2,161.92 |
0.0M |
| 2025-05-27 |
2,145.00 |
2,173.34 |
2,145.00 |
2,163.00 |
0.0M |
| 2025-05-26 |
2,110.01 |
2,110.01 |
2,110.01 |
2,110.01 |
0.0M |
| 2025-05-23 |
2,116.00 |
2,121.00 |
2,103.56 |
2,110.01 |
0.0M |
| 2025-05-22 |
2,144.34 |
2,159.73 |
2,139.21 |
2,153.40 |
0.0M |
| 2025-05-21 |
2,156.00 |
2,173.00 |
2,136.00 |
2,136.00 |
0.0M |
| 2025-05-20 |
2,164.13 |
2,182.00 |
2,157.60 |
2,171.41 |
0.0M |
| 2025-05-19 |
2,193.03 |
2,193.03 |
2,170.00 |
2,175.01 |
0.0M |
| 2025-05-16 |
2,175.00 |
2,207.00 |
2,175.00 |
2,200.11 |
0.0M |
| 2025-05-15 |
2,168.25 |
2,186.00 |
2,168.25 |
2,175.50 |
0.0M |
| 2025-05-14 |
2,153.00 |
2,192.00 |
2,146.93 |
2,188.67 |
0.0M |
| 2025-05-13 |
2,168.09 |
2,185.44 |
2,145.42 |
2,159.39 |
0.0M |
| 2025-05-12 |
2,061.00 |
2,172.00 |
2,061.00 |
2,161.38 |
0.0M |
| 2025-05-09 |
2,046.41 |
2,068.04 |
2,046.41 |
2,060.72 |
0.0M |
| 2025-05-08 |
2,054.16 |
2,075.00 |
2,038.40 |
2,046.41 |
0.0M |
| 2025-05-07 |
1,975.00 |
2,015.00 |
1,960.00 |
1,991.00 |
0.0M |
| 2025-05-06 |
1,812.00 |
1,829.90 |
1,805.00 |
1,813.00 |
0.0M |
| 2025-05-05 |
1,799.45 |
1,831.35 |
1,799.45 |
1,812.50 |
0.0M |
| 2025-05-02 |
1,801.85 |
1,850.78 |
1,801.85 |
1,815.44 |
0.0M |
| 2025-04-30 |
1,757.90 |
1,773.20 |
1,757.90 |
1,768.00 |
0.0M |
| 2025-04-29 |
1,762.50 |
1,799.16 |
1,762.50 |
1,782.00 |
0.0M |
| 2025-04-28 |
1,773.59 |
1,773.59 |
1,756.86 |
1,763.91 |
0.0M |
| 2025-04-25 |
1,790.69 |
1,790.69 |
1,751.00 |
1,750.01 |
0.0M |
| 2025-04-24 |
1,744.90 |
1,793.33 |
1,744.90 |
1,754.95 |
0.0M |
| 2025-04-23 |
1,736.00 |
1,755.00 |
1,701.00 |
1,715.85 |
0.0M |
| 2025-04-22 |
1,695.00 |
1,695.00 |
1,682.00 |
1,691.81 |
0.0M |
| 2025-04-21 |
1,630.78 |
1,665.62 |
1,630.78 |
1,650.00 |
0.0M |
| 2025-04-16 |
1,716.54 |
1,724.83 |
1,640.00 |
1,650.27 |
0.0M |
| 2025-04-15 |
1,690.00 |
1,715.00 |
1,690.00 |
1,708.00 |
0.0M |
| 2025-04-14 |
1,725.00 |
1,735.00 |
1,698.00 |
1,701.02 |
0.0M |
| 2025-04-11 |
1,762.60 |
1,762.60 |
1,701.00 |
1,730.30 |
0.0M |
| 2025-04-10 |
1,775.00 |
1,804.12 |
1,711.00 |
1,725.00 |
0.0M |
| 2025-04-04 |
1,750.00 |
1,787.78 |
1,705.01 |
1,723.72 |
0.0M |
| 2025-04-03 |
1,940.00 |
1,940.00 |
1,770.00 |
1,789.77 |
0.0M |
| 2025-04-02 |
2,033.61 |
2,033.61 |
1,963.65 |
1,990.01 |
0.0M |
| 2025-04-01 |
2,007.14 |
2,007.14 |
1,974.00 |
1,979.64 |
0.0M |
| 2025-03-31 |
1,940.80 |
2,010.00 |
1,940.80 |
2,005.00 |
0.0M |
| 2025-03-28 |
2,041.00 |
2,041.00 |
1,996.00 |
2,000.59 |
0.0M |
| 2025-03-27 |
2,035.25 |
2,041.20 |
2,035.00 |
2,041.01 |
0.0M |
| 2025-03-26 |
2,021.20 |
2,021.20 |
2,014.68 |
2,025.00 |
0.0M |
| 2025-03-25 |
2,043.09 |
2,043.09 |
2,025.38 |
2,032.00 |
0.0M |
| 2025-03-24 |
2,000.65 |
2,006.06 |
1,990.00 |
2,005.01 |
0.0M |
| 2025-03-21 |
2,020.00 |
2,020.00 |
2,008.95 |
2,011.70 |
0.0M |
| 2025-03-20 |
1,996.40 |
1,996.40 |
1,988.68 |
1,985.37 |
0.0M |
| 2025-03-19 |
1,994.00 |
2,019.24 |
1,994.00 |
1,995.51 |
0.0M |
| 2025-03-18 |
1,987.00 |
1,998.63 |
1,970.01 |
1,973.71 |
0.0M |
| 2025-03-14 |
1,941.39 |
1,984.32 |
1,940.64 |
1,967.00 |
0.0M |
| 2025-03-13 |
1,952.50 |
1,956.00 |
1,930.26 |
1,950.88 |
0.0M |
| 2025-03-12 |
1,980.01 |
2,001.81 |
1,960.00 |
1,994.00 |
0.0M |
| 2025-03-11 |
2,022.00 |
2,022.00 |
1,984.08 |
1,990.45 |
0.0M |
| 2025-03-10 |
2,085.00 |
2,103.10 |
2,075.94 |
2,103.00 |
0.0M |
| 2025-03-07 |
2,140.00 |
2,149.47 |
2,100.03 |
2,130.00 |
0.0M |
| 2025-03-06 |
2,200.00 |
2,201.70 |
2,142.63 |
2,140.00 |
0.0M |
| 2025-03-05 |
2,236.50 |
2,259.00 |
2,206.80 |
2,226.99 |
0.0M |
| 2025-03-04 |
2,320.00 |
2,320.00 |
2,251.48 |
2,260.00 |
0.0M |
| 2025-03-03 |
2,330.02 |
2,345.00 |
2,300.10 |
2,320.00 |
0.0M |
| 2025-02-28 |
2,300.00 |
2,338.70 |
2,258.62 |
2,338.70 |
0.0M |
| 2025-02-27 |
2,300.00 |
2,308.00 |
2,278.35 |
2,285.00 |
0.0M |
| 2025-02-26 |
2,254.82 |
2,310.00 |
2,254.82 |
2,282.00 |
0.0M |
| 2025-02-25 |
2,279.00 |
2,279.00 |
2,230.01 |
2,260.00 |
0.0M |
| 2025-02-24 |
2,230.00 |
2,277.00 |
2,221.44 |
2,277.20 |
0.0M |
| 2025-02-21 |
2,250.00 |
2,273.40 |
2,207.90 |
2,218.99 |
0.0M |
| 2025-02-20 |
2,254.00 |
2,254.00 |
2,231.32 |
2,245.98 |
0.0M |
| 2025-02-19 |
2,230.34 |
2,294.42 |
2,230.34 |
2,289.99 |
0.0M |
| 2025-02-18 |
2,201.70 |
2,219.25 |
2,201.70 |
2,217.11 |
0.0M |
| 2025-02-17 |
2,242.00 |
2,242.00 |
2,242.00 |
2,242.00 |
0.0M |
| 2025-02-14 |
2,240.00 |
2,244.66 |
2,230.34 |
2,238.76 |
0.0M |
| 2025-02-13 |
2,235.00 |
2,245.40 |
2,216.02 |
2,240.00 |
0.0M |
| 2025-02-12 |
2,217.00 |
2,244.14 |
2,216.02 |
2,237.00 |
0.2M |
| 2025-02-11 |
2,240.00 |
2,257.20 |
2,203.20 |
2,236.00 |
0.1M |
| 2025-02-10 |
2,269.09 |
2,269.09 |
2,249.50 |
2,258.00 |
0.0M |
| 2025-02-06 |
2,275.00 |
2,293.20 |
2,244.16 |
2,290.55 |
0.0M |
| 2025-02-05 |
2,405.00 |
2,450.00 |
2,267.34 |
2,274.00 |
0.0M |
| 2025-02-04 |
2,337.00 |
2,337.00 |
2,308.26 |
2,317.52 |
0.0M |
| 2025-01-31 |
2,350.00 |
2,350.00 |
2,325.56 |
2,336.05 |
0.0M |
| 2025-01-27 |
2,306.00 |
2,360.00 |
2,276.82 |
2,342.50 |
0.0M |
| 2025-01-24 |
2,241.23 |
2,291.80 |
2,241.23 |
2,272.60 |
0.0M |
| 2025-01-23 |
2,234.00 |
2,258.82 |
2,229.06 |
2,252.50 |
0.0M |
| 2025-01-22 |
2,245.00 |
2,248.24 |
2,221.39 |
2,235.20 |
0.0M |
| 2025-01-21 |
2,214.00 |
2,252.70 |
2,214.00 |
2,250.00 |
0.0M |
| 2025-01-20 |
2,206.15 |
2,206.15 |
2,201.00 |
2,204.99 |
0.0M |
| 2025-01-17 |
2,222.00 |
2,227.17 |
2,203.64 |
2,216.86 |
0.0M |
| 2025-01-16 |
2,225.00 |
2,239.05 |
2,212.50 |
2,202.01 |
0.0M |
| 2025-01-15 |
2,235.00 |
2,237.00 |
2,201.70 |
2,212.11 |
0.0M |
| 2025-01-14 |
2,240.00 |
2,240.00 |
2,213.00 |
2,224.00 |
0.0M |
| 2025-01-13 |
2,221.20 |
2,250.00 |
2,221.20 |
2,220.01 |
0.0M |
| 2025-01-10 |
2,236.01 |
2,267.00 |
2,201.40 |
2,266.97 |
0.0M |
| 2025-01-09 |
2,235.00 |
2,235.00 |
2,235.00 |
2,235.00 |
0.0M |
| 2025-01-08 |
2,269.69 |
2,269.69 |
2,218.00 |
2,239.98 |
0.0M |
| 2025-01-07 |
2,262.50 |
2,282.00 |
2,262.50 |
2,269.69 |
0.0M |
| 2025-01-06 |
2,286.27 |
2,295.03 |
2,250.90 |
2,250.01 |
0.0M |
| 2025-01-03 |
2,286.00 |
2,300.00 |
2,285.00 |
2,299.99 |
0.0M |
| 2025-01-02 |
2,310.00 |
2,310.00 |
2,272.00 |
2,278.55 |
0.0M |