| 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 |
6,506.12 |
6,599.00 |
6,506.12 |
6,594.00 |
0.0M |
| 2025-09-25 |
6,506.12 |
6,599.00 |
6,506.12 |
6,594.00 |
0.0M |
| 2025-09-24 |
6,557.35 |
6,557.35 |
6,420.04 |
6,502.21 |
0.0M |
| 2025-09-23 |
6,799.85 |
6,799.85 |
6,625.00 |
6,650.00 |
0.0M |
| 2025-09-22 |
6,699.77 |
6,699.77 |
6,626.00 |
6,692.00 |
0.0M |
| 2025-09-21 |
6,699.77 |
6,699.77 |
6,626.00 |
6,692.00 |
0.0M |
| 2025-09-19 |
6,799.00 |
6,847.20 |
6,670.00 |
6,707.63 |
0.0M |
| 2025-09-18 |
6,751.91 |
6,780.00 |
6,717.15 |
6,741.37 |
0.0M |
| 2025-09-17 |
6,550.00 |
6,697.68 |
6,527.40 |
6,633.35 |
0.0M |
| 2025-09-15 |
6,550.00 |
6,550.00 |
6,345.00 |
6,370.00 |
0.0M |
| 2025-09-12 |
6,680.00 |
6,697.74 |
6,360.00 |
6,450.18 |
0.0M |
| 2025-09-11 |
6,518.01 |
6,663.59 |
6,445.00 |
6,483.94 |
0.0M |
| 2025-09-10 |
6,673.92 |
6,673.92 |
6,475.85 |
6,496.90 |
0.0M |
| 2025-09-09 |
6,648.00 |
6,682.15 |
6,590.00 |
6,585.00 |
0.0M |
| 2025-09-08 |
6,512.00 |
6,699.63 |
6,512.00 |
6,679.05 |
0.0M |
| 2025-09-05 |
6,449.00 |
6,528.29 |
6,444.84 |
6,528.29 |
0.0M |
| 2025-09-04 |
6,490.00 |
6,559.39 |
6,355.00 |
6,426.00 |
0.0M |
| 2025-09-03 |
6,500.00 |
6,500.00 |
6,450.00 |
6,472.67 |
0.0M |
| 2025-09-02 |
6,554.24 |
6,554.24 |
6,406.10 |
6,420.06 |
0.0M |
| 2025-09-01 |
6,643.00 |
6,643.00 |
6,643.00 |
6,643.51 |
0.0M |
| 2025-08-29 |
6,605.00 |
6,647.52 |
6,600.00 |
6,643.51 |
0.0M |
| 2025-08-28 |
6,630.00 |
6,630.00 |
6,501.04 |
6,604.00 |
0.0M |
| 2025-08-27 |
6,799.90 |
6,799.90 |
6,630.30 |
6,686.99 |
0.0M |
| 2025-08-26 |
6,623.00 |
6,662.61 |
6,602.88 |
6,653.00 |
0.0M |
| 2025-08-25 |
6,780.94 |
6,796.00 |
6,762.66 |
6,795.00 |
0.0M |
| 2025-08-22 |
6,683.00 |
6,746.90 |
6,666.00 |
6,729.85 |
0.0M |
| 2025-08-21 |
6,642.81 |
6,648.12 |
6,595.02 |
6,598.00 |
0.0M |
| 2025-08-20 |
6,711.48 |
6,782.07 |
6,613.74 |
6,650.00 |
0.0M |
| 2025-08-19 |
6,846.75 |
6,846.75 |
6,739.59 |
6,793.05 |
0.0M |
| 2025-08-18 |
6,769.10 |
6,769.10 |
6,680.00 |
6,704.58 |
0.0M |
| 2025-08-15 |
6,575.00 |
6,700.00 |
6,529.04 |
6,683.00 |
0.0M |
| 2025-08-14 |
6,549.00 |
6,594.00 |
6,539.14 |
6,550.00 |
0.0M |
| 2025-08-13 |
6,395.76 |
6,541.92 |
6,343.00 |
6,549.00 |
0.0M |
| 2025-08-12 |
6,200.00 |
6,349.50 |
6,200.00 |
6,280.18 |
0.0M |
| 2025-08-11 |
6,300.00 |
6,367.92 |
6,210.00 |
6,211.62 |
0.0M |
| 2025-08-08 |
6,283.00 |
6,446.16 |
6,272.51 |
6,389.99 |
0.0M |
| 2025-08-07 |
6,400.00 |
6,467.00 |
6,200.00 |
6,283.00 |
0.0M |
| 2025-08-06 |
6,357.50 |
6,427.00 |
6,344.92 |
6,421.83 |
0.0M |
| 2025-08-05 |
6,400.00 |
6,420.48 |
6,358.00 |
6,348.58 |
0.0M |
| 2025-08-04 |
6,547.00 |
6,699.00 |
6,411.00 |
6,407.64 |
0.0M |
| 2025-08-01 |
6,661.00 |
6,701.40 |
6,580.00 |
6,587.32 |
0.0M |
| 2025-07-31 |
6,749.99 |
6,800.00 |
6,690.00 |
6,752.00 |
0.0M |
| 2025-07-30 |
6,920.00 |
6,960.65 |
6,868.00 |
6,999.99 |
0.0M |
| 2025-07-29 |
7,011.00 |
7,049.00 |
6,909.75 |
6,978.57 |
0.0M |
| 2025-07-28 |
6,890.00 |
6,940.00 |
6,890.00 |
6,924.97 |
0.0M |
| 2025-07-25 |
6,900.00 |
6,937.09 |
6,875.01 |
6,880.44 |
0.0M |
| 2025-07-24 |
6,912.00 |
6,999.36 |
6,879.92 |
6,892.49 |
0.0M |
| 2025-07-23 |
6,894.40 |
6,931.20 |
6,894.40 |
6,898.38 |
0.0M |
| 2025-07-22 |
6,940.00 |
6,944.00 |
6,933.87 |
6,929.00 |
0.0M |
| 2025-07-21 |
6,800.00 |
6,862.50 |
6,800.00 |
6,855.91 |
0.0M |
| 2025-07-18 |
6,847.50 |
6,875.00 |
6,847.50 |
6,879.99 |
0.0M |
| 2025-07-17 |
6,775.00 |
6,895.00 |
6,775.00 |
6,870.43 |
0.0M |
| 2025-07-16 |
6,943.16 |
6,943.16 |
6,750.00 |
6,779.00 |
0.0M |
| 2025-07-15 |
6,870.00 |
6,900.00 |
6,836.50 |
6,870.52 |
0.0M |
| 2025-07-14 |
6,812.94 |
6,919.00 |
6,812.94 |
6,875.58 |
0.0M |
| 2025-07-11 |
6,900.00 |
6,915.00 |
6,796.85 |
6,764.40 |
0.0M |
| 2025-07-10 |
6,865.85 |
6,960.00 |
6,825.00 |
6,914.53 |
0.0M |
| 2025-07-09 |
6,975.94 |
6,990.00 |
6,907.66 |
6,980.00 |
0.0M |
| 2025-07-08 |
7,130.00 |
7,222.00 |
7,110.00 |
7,108.13 |
0.0M |
| 2025-07-07 |
7,200.00 |
7,226.35 |
7,020.00 |
7,057.50 |
0.0M |
| 2025-07-04 |
7,150.00 |
7,150.00 |
7,150.00 |
7,150.00 |
0.0M |
| 2025-07-03 |
7,100.00 |
7,130.00 |
7,100.00 |
7,150.00 |
0.0M |
| 2025-07-02 |
7,220.00 |
7,226.52 |
6,995.00 |
7,091.54 |
0.0M |
| 2025-07-01 |
7,315.00 |
7,345.02 |
7,315.00 |
7,345.55 |
0.0M |
| 2025-06-30 |
7,338.03 |
7,349.65 |
7,256.69 |
7,235.00 |
0.0M |
| 2025-06-27 |
7,280.00 |
7,467.06 |
7,273.00 |
7,277.43 |
0.0M |
| 2025-06-26 |
7,250.00 |
7,380.00 |
7,250.00 |
7,260.00 |
0.0M |
| 2025-06-25 |
7,304.00 |
7,378.70 |
7,274.12 |
7,330.00 |
0.0M |
| 2025-06-24 |
7,257.54 |
7,275.00 |
7,205.00 |
7,254.76 |
0.0M |
| 2025-06-23 |
7,190.32 |
7,294.36 |
7,190.32 |
7,388.99 |
0.0M |
| 2025-06-20 |
7,272.00 |
7,280.00 |
7,176.96 |
7,196.54 |
0.0M |
| 2025-06-19 |
7,182.11 |
7,182.11 |
7,182.11 |
7,182.11 |
0.0M |
| 2025-06-18 |
7,333.20 |
7,333.20 |
7,200.00 |
7,182.11 |
0.0M |
| 2025-06-17 |
7,580.00 |
7,580.00 |
7,275.00 |
7,347.91 |
0.0M |
| 2025-06-16 |
7,567.56 |
7,597.26 |
7,405.00 |
7,575.00 |
0.0M |
| 2025-06-13 |
7,370.00 |
7,550.00 |
7,314.10 |
7,404.00 |
0.0M |
| 2025-06-12 |
7,821.00 |
7,871.00 |
7,815.00 |
7,827.06 |
0.0M |
| 2025-06-11 |
7,832.40 |
7,874.00 |
7,762.00 |
7,827.00 |
0.0M |
| 2025-06-10 |
7,971.50 |
7,971.50 |
7,905.98 |
7,965.00 |
0.0M |
| 2025-06-09 |
7,972.00 |
7,972.00 |
7,924.28 |
7,954.00 |
0.0M |
| 2025-06-06 |
8,000.00 |
8,000.00 |
7,822.80 |
7,972.00 |
0.0M |
| 2025-06-05 |
8,050.00 |
8,058.00 |
7,932.00 |
8,058.00 |
0.0M |
| 2025-06-04 |
7,920.00 |
7,981.22 |
7,920.00 |
7,937.50 |
0.0M |
| 2025-06-03 |
7,870.00 |
7,912.00 |
7,870.00 |
7,923.65 |
0.0M |
| 2025-06-02 |
7,700.00 |
7,760.00 |
7,700.00 |
7,740.00 |
0.0M |
| 2025-05-30 |
8,070.57 |
8,070.57 |
8,070.57 |
8,096.18 |
0.0M |
| 2025-05-29 |
7,990.00 |
8,001.76 |
7,960.00 |
7,955.00 |
0.0M |
| 2025-05-28 |
8,007.09 |
8,096.27 |
7,981.61 |
8,010.50 |
0.0M |
| 2025-05-27 |
7,962.00 |
7,984.79 |
7,947.00 |
7,952.75 |
0.0M |
| 2025-05-26 |
7,858.14 |
7,858.14 |
7,858.14 |
8,174.00 |
0.0M |
| 2025-05-23 |
7,989.85 |
8,057.60 |
7,801.60 |
7,882.00 |
0.0M |
| 2025-05-22 |
8,002.00 |
8,035.00 |
8,000.00 |
8,019.33 |
0.0M |
| 2025-05-21 |
8,109.00 |
8,165.92 |
8,004.92 |
8,169.00 |
0.0M |
| 2025-05-20 |
8,020.00 |
8,020.00 |
8,008.00 |
8,000.00 |
0.0M |
| 2025-05-19 |
8,112.00 |
8,131.50 |
8,105.50 |
8,119.00 |
0.0M |
| 2025-05-16 |
8,100.00 |
8,178.00 |
8,090.00 |
8,117.38 |
0.0M |
| 2025-05-15 |
7,776.00 |
7,867.49 |
7,776.00 |
7,866.98 |
0.0M |
| 2025-05-14 |
7,600.00 |
7,747.25 |
7,600.00 |
7,736.36 |
0.0M |
| 2025-05-13 |
7,755.00 |
7,758.00 |
7,727.41 |
7,727.41 |
0.0M |
| 2025-05-12 |
7,738.60 |
7,745.00 |
7,575.16 |
7,743.00 |
0.0M |
| 2025-05-09 |
7,499.00 |
7,596.00 |
7,487.00 |
7,482.94 |
0.0M |
| 2025-05-08 |
7,712.37 |
7,712.37 |
7,496.23 |
7,506.82 |
0.0M |
| 2025-05-07 |
7,501.32 |
7,541.00 |
7,490.00 |
7,550.00 |
0.0M |
| 2025-05-06 |
7,558.00 |
7,600.00 |
7,524.00 |
7,563.00 |
0.0M |
| 2025-05-05 |
7,500.00 |
7,544.00 |
7,402.80 |
7,516.77 |
0.0M |
| 2025-05-02 |
7,573.44 |
7,573.44 |
7,455.84 |
7,500.00 |
0.0M |
| 2025-04-30 |
7,259.68 |
7,350.00 |
7,255.80 |
7,295.00 |
0.0M |
| 2025-04-29 |
7,310.97 |
7,444.64 |
7,259.68 |
7,259.68 |
0.0M |
| 2025-04-28 |
7,146.30 |
7,249.62 |
7,145.00 |
7,200.00 |
0.0M |
| 2025-04-25 |
7,054.00 |
7,295.74 |
7,054.00 |
7,175.00 |
0.0M |
| 2025-04-24 |
7,045.00 |
7,054.00 |
7,000.98 |
7,054.00 |
0.0M |
| 2025-04-23 |
7,186.41 |
7,186.41 |
6,887.00 |
6,889.00 |
0.0M |
| 2025-04-22 |
6,822.00 |
6,862.00 |
6,822.00 |
6,862.00 |
0.0M |
| 2025-04-21 |
6,814.50 |
6,869.50 |
6,710.00 |
6,758.00 |
0.0M |
| 2025-04-16 |
7,007.00 |
7,007.00 |
6,875.00 |
6,875.00 |
0.0M |
| 2025-04-15 |
7,045.00 |
7,045.00 |
7,004.00 |
7,045.00 |
0.0M |
| 2025-04-14 |
7,328.67 |
7,328.67 |
7,050.00 |
7,045.00 |
0.0M |
| 2025-04-11 |
7,100.00 |
7,191.15 |
7,053.02 |
7,110.00 |
0.0M |
| 2025-04-10 |
7,215.70 |
7,215.70 |
7,080.00 |
7,194.71 |
0.0M |
| 2025-04-09 |
7,081.83 |
7,450.00 |
7,053.00 |
7,450.00 |
0.0M |
| 2025-04-08 |
7,326.36 |
7,326.36 |
6,950.00 |
6,960.00 |
0.0M |
| 2025-04-07 |
6,994.75 |
7,100.00 |
6,970.00 |
7,085.24 |
0.0M |
| 2025-04-04 |
7,350.00 |
7,494.94 |
7,200.00 |
7,240.40 |
0.0M |
| 2025-04-03 |
7,410.00 |
7,435.00 |
7,314.00 |
7,323.70 |
0.0M |
| 2025-04-02 |
7,700.00 |
7,918.56 |
7,700.00 |
7,852.05 |
0.0M |
| 2025-04-01 |
7,735.00 |
7,799.76 |
7,730.00 |
7,730.00 |
0.0M |
| 2025-03-26 |
8,048.68 |
8,102.00 |
8,000.00 |
8,043.45 |
0.0M |
| 2025-03-25 |
8,099.99 |
8,197.04 |
8,006.00 |
8,083.68 |
0.0M |
| 2025-03-24 |
7,920.00 |
7,950.00 |
7,900.00 |
7,938.82 |
0.0M |
| 2025-03-21 |
7,800.00 |
7,969.32 |
7,800.00 |
7,847.00 |
0.0M |
| 2025-03-20 |
7,855.00 |
8,000.00 |
7,832.59 |
7,853.22 |
0.0M |
| 2025-03-14 |
7,590.00 |
7,994.19 |
7,590.00 |
7,840.00 |
0.0M |
| 2025-03-13 |
8,809.99 |
8,809.99 |
7,549.00 |
7,597.32 |
0.0M |
| 2025-03-12 |
8,855.00 |
9,061.67 |
8,850.00 |
8,860.00 |
0.0M |
| 2025-03-11 |
8,883.00 |
8,916.00 |
8,727.79 |
8,832.28 |
0.0M |
| 2025-03-10 |
8,924.50 |
9,050.00 |
8,849.99 |
8,864.05 |
0.0M |
| 2025-03-07 |
9,140.00 |
9,140.00 |
9,029.01 |
9,082.76 |
0.0M |
| 2025-03-06 |
9,054.20 |
9,060.00 |
8,932.44 |
9,029.01 |
0.0M |
| 2025-03-05 |
8,922.90 |
9,215.00 |
8,922.90 |
9,140.00 |
0.0M |
| 2025-03-04 |
9,121.00 |
9,256.00 |
9,113.00 |
9,240.00 |
0.0M |
| 2025-03-03 |
9,102.00 |
9,172.00 |
8,947.61 |
9,160.00 |
0.0M |
| 2025-02-28 |
8,919.74 |
8,999.99 |
8,919.48 |
8,936.04 |
0.0M |
| 2025-02-27 |
9,016.00 |
9,077.00 |
9,016.00 |
9,058.02 |
0.0M |
| 2025-02-26 |
9,170.00 |
9,189.30 |
8,900.76 |
9,015.00 |
0.0M |
| 2025-02-21 |
9,127.00 |
9,150.00 |
9,029.00 |
9,022.00 |
0.0M |
| 2025-02-20 |
9,215.36 |
9,267.72 |
9,200.40 |
9,232.00 |
0.0M |
| 2025-02-19 |
9,366.00 |
9,366.00 |
9,234.56 |
9,360.00 |
0.0M |
| 2025-02-18 |
9,260.00 |
9,400.00 |
9,188.10 |
9,370.00 |
0.0M |
| 2025-02-17 |
9,495.00 |
9,495.00 |
9,495.00 |
9,495.00 |
0.0M |
| 2025-02-14 |
9,350.00 |
9,395.61 |
9,307.50 |
9,359.99 |
0.0M |
| 2025-02-13 |
9,460.00 |
9,469.60 |
9,379.50 |
9,379.76 |
0.0M |
| 2025-02-12 |
9,656.45 |
9,656.45 |
9,356.00 |
9,479.72 |
0.0M |
| 2025-02-11 |
9,338.27 |
9,493.44 |
9,338.27 |
9,410.00 |
0.0M |
| 2025-02-10 |
9,300.00 |
9,348.00 |
9,284.48 |
9,348.00 |
0.0M |
| 2025-01-22 |
8,906.40 |
8,983.00 |
8,906.40 |
8,970.74 |
0.0M |
| 2025-01-21 |
9,000.00 |
9,136.80 |
8,971.70 |
9,019.26 |
0.0M |
| 2025-01-20 |
9,138.90 |
9,138.90 |
9,138.90 |
9,138.90 |
0.0M |
| 2025-01-17 |
9,024.25 |
9,024.25 |
8,850.00 |
8,960.00 |
0.0M |
| 2025-01-16 |
8,800.00 |
8,954.13 |
8,756.06 |
8,865.02 |
0.0M |
| 2025-01-15 |
8,602.00 |
8,695.50 |
8,545.00 |
8,556.12 |
0.0M |
| 2025-01-14 |
8,400.00 |
8,633.25 |
8,348.00 |
8,450.00 |
0.0M |
| 2025-01-13 |
8,405.77 |
8,500.00 |
8,405.77 |
8,467.25 |
0.0M |
| 2025-01-10 |
8,441.00 |
8,515.88 |
8,405.00 |
8,451.61 |
0.0M |
| 2025-01-09 |
8,625.00 |
8,625.00 |
8,520.00 |
8,500.00 |
0.0M |
| 2025-01-08 |
8,561.73 |
8,621.85 |
8,539.41 |
8,584.20 |
0.0M |
| 2025-01-07 |
8,680.00 |
8,783.53 |
8,600.01 |
8,590.00 |
0.0M |
| 2025-01-06 |
8,860.00 |
9,022.59 |
8,702.00 |
8,704.50 |
0.0M |
| 2025-01-03 |
8,900.00 |
9,043.88 |
8,827.00 |
8,883.00 |
0.0M |
| 2025-01-02 |
9,249.50 |
9,276.00 |
9,090.00 |
9,090.00 |
0.0M |