| 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 |
4,117.65 |
4,117.65 |
4,117.65 |
4,043.46 |
0.0M |
| 2025-09-25 |
4,117.65 |
4,117.65 |
4,117.65 |
4,043.46 |
0.0M |
| 2025-09-24 |
4,030.00 |
4,030.00 |
4,030.00 |
4,030.00 |
0.0M |
| 2025-09-23 |
4,096.39 |
4,096.39 |
4,096.39 |
4,096.39 |
0.0M |
| 2025-09-22 |
4,094.56 |
4,094.56 |
4,094.56 |
4,094.56 |
0.0M |
| 2025-09-21 |
4,094.56 |
4,094.56 |
4,094.56 |
4,094.56 |
0.0M |
| 2025-09-19 |
4,094.56 |
4,094.56 |
4,094.56 |
4,094.56 |
0.0M |
| 2025-09-18 |
4,040.00 |
4,040.00 |
4,040.00 |
4,040.00 |
0.0M |
| 2025-09-17 |
4,016.06 |
4,016.06 |
4,016.06 |
4,050.00 |
0.0M |
| 2025-09-15 |
3,939.50 |
3,939.50 |
3,939.50 |
3,939.50 |
0.0M |
| 2025-09-12 |
3,939.50 |
3,939.50 |
3,939.50 |
3,939.50 |
0.0M |
| 2025-09-11 |
3,939.50 |
3,939.50 |
3,939.50 |
3,939.50 |
0.0M |
| 2025-09-10 |
3,858.70 |
3,938.00 |
3,858.70 |
3,939.50 |
0.0M |
| 2025-09-09 |
3,915.11 |
3,915.11 |
3,915.11 |
3,915.11 |
0.0M |
| 2025-09-08 |
3,918.11 |
3,918.11 |
3,918.11 |
3,918.11 |
0.0M |
| 2025-09-05 |
3,969.25 |
3,969.25 |
3,969.25 |
3,969.25 |
0.0M |
| 2025-09-04 |
4,000.00 |
4,000.00 |
4,000.00 |
3,969.25 |
0.0M |
| 2025-09-03 |
3,972.78 |
3,972.78 |
3,972.78 |
3,972.00 |
0.0M |
| 2025-09-02 |
3,954.11 |
3,954.11 |
3,954.11 |
3,954.11 |
0.0M |
| 2025-09-01 |
3,908.00 |
3,908.00 |
3,908.00 |
3,908.00 |
0.0M |
| 2025-08-29 |
3,908.00 |
3,908.00 |
3,908.00 |
3,908.00 |
0.0M |
| 2025-08-28 |
3,855.00 |
3,867.00 |
3,855.00 |
3,867.00 |
0.0M |
| 2025-08-27 |
3,894.23 |
3,894.23 |
3,894.23 |
3,894.23 |
0.0M |
| 2025-08-26 |
3,875.16 |
3,875.16 |
3,875.16 |
3,875.16 |
0.0M |
| 2025-08-25 |
3,877.80 |
3,877.80 |
3,877.80 |
3,877.80 |
0.0M |
| 2025-08-22 |
3,904.11 |
3,904.11 |
3,904.11 |
3,904.11 |
0.0M |
| 2025-08-21 |
3,950.25 |
3,950.25 |
3,950.25 |
3,950.25 |
0.0M |
| 2025-08-20 |
3,874.72 |
3,874.72 |
3,874.72 |
3,874.72 |
0.0M |
| 2025-08-19 |
3,874.72 |
3,874.72 |
3,874.72 |
3,874.72 |
0.0M |
| 2025-08-18 |
3,874.61 |
3,874.61 |
3,874.61 |
3,874.61 |
0.0M |
| 2025-08-15 |
3,867.67 |
3,867.67 |
3,867.67 |
3,867.67 |
0.0M |
| 2025-08-14 |
3,848.92 |
3,848.92 |
3,848.92 |
3,848.92 |
0.0M |
| 2025-08-13 |
3,700.00 |
3,700.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2025-08-12 |
3,700.00 |
3,700.00 |
3,608.95 |
3,700.00 |
0.0M |
| 2025-08-11 |
3,788.19 |
3,788.19 |
3,788.19 |
3,700.00 |
0.0M |
| 2025-08-08 |
3,700.00 |
3,700.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2025-08-07 |
3,702.00 |
3,702.00 |
3,702.00 |
3,690.00 |
0.0M |
| 2025-08-06 |
3,650.00 |
3,650.00 |
3,639.00 |
3,639.00 |
0.0M |
| 2025-08-05 |
3,705.00 |
3,705.00 |
3,695.00 |
3,695.00 |
0.0M |
| 2025-08-04 |
3,695.00 |
3,695.00 |
3,695.00 |
3,695.00 |
0.0M |
| 2025-08-01 |
3,715.00 |
3,715.00 |
3,715.00 |
3,715.00 |
0.0M |
| 2025-07-31 |
3,560.00 |
3,560.00 |
3,560.00 |
3,560.00 |
0.0M |
| 2025-07-30 |
3,593.00 |
3,593.00 |
3,593.00 |
3,589.40 |
0.0M |
| 2025-07-29 |
3,551.56 |
3,551.56 |
3,551.56 |
3,551.56 |
0.0M |
| 2025-07-28 |
3,551.56 |
3,551.56 |
3,551.56 |
3,551.56 |
0.0M |
| 2025-07-25 |
3,500.00 |
3,500.00 |
3,500.00 |
3,500.00 |
0.0M |
| 2025-07-24 |
3,500.00 |
3,500.00 |
3,500.00 |
3,500.00 |
0.0M |
| 2025-07-23 |
3,500.00 |
3,500.00 |
3,500.00 |
3,500.00 |
0.0M |
| 2025-07-22 |
3,466.56 |
3,466.56 |
3,466.56 |
3,500.00 |
0.0M |
| 2025-07-21 |
3,550.00 |
3,550.00 |
3,550.00 |
3,500.00 |
0.0M |
| 2025-07-18 |
3,550.00 |
3,550.00 |
3,550.00 |
3,550.00 |
0.0M |
| 2025-07-17 |
3,550.00 |
3,550.00 |
3,550.00 |
3,550.00 |
0.0M |
| 2025-07-16 |
3,550.00 |
3,550.00 |
3,550.00 |
3,550.00 |
0.0M |
| 2025-07-15 |
3,487.00 |
3,516.54 |
3,487.00 |
3,506.00 |
0.0M |
| 2025-07-14 |
3,654.99 |
3,654.99 |
3,654.99 |
3,654.99 |
0.0M |
| 2025-07-11 |
3,589.65 |
3,589.65 |
3,589.65 |
3,589.65 |
0.0M |
| 2025-07-10 |
3,637.00 |
3,637.00 |
3,637.00 |
3,652.00 |
0.0M |
| 2025-07-09 |
3,520.54 |
3,520.54 |
3,520.54 |
3,520.54 |
0.0M |
| 2025-07-08 |
3,600.00 |
3,600.07 |
3,600.00 |
3,600.00 |
0.0M |
| 2025-07-07 |
3,507.00 |
3,507.00 |
3,507.00 |
3,507.00 |
0.0M |
| 2025-07-04 |
3,547.33 |
3,547.33 |
3,547.33 |
3,547.33 |
0.0M |
| 2025-07-03 |
3,491.60 |
3,491.60 |
3,491.60 |
3,547.33 |
0.0M |
| 2025-07-02 |
3,667.93 |
3,667.93 |
3,667.93 |
3,534.00 |
0.0M |
| 2025-07-01 |
3,534.00 |
3,534.00 |
3,534.00 |
3,534.00 |
0.0M |
| 2025-06-30 |
3,534.00 |
3,534.00 |
3,534.00 |
3,534.00 |
0.0M |
| 2025-06-27 |
3,534.00 |
3,534.00 |
3,534.00 |
3,534.00 |
0.0M |
| 2025-06-26 |
3,534.00 |
3,534.00 |
3,534.00 |
3,534.00 |
0.0M |
| 2025-06-25 |
3,534.00 |
3,534.00 |
3,534.00 |
3,534.00 |
0.0M |
| 2025-06-24 |
3,534.00 |
3,534.00 |
3,534.00 |
3,534.00 |
0.0M |
| 2025-06-23 |
3,547.00 |
3,547.00 |
3,547.00 |
3,547.00 |
0.0M |
| 2025-06-20 |
3,485.28 |
3,550.80 |
3,485.28 |
3,547.00 |
0.0M |
| 2025-06-19 |
3,548.50 |
3,548.50 |
3,548.50 |
3,548.50 |
0.0M |
| 2025-06-18 |
3,548.50 |
3,548.50 |
3,548.50 |
3,548.50 |
0.0M |
| 2025-06-17 |
3,572.00 |
3,572.00 |
3,548.50 |
3,548.50 |
0.0M |
| 2025-06-16 |
3,600.00 |
3,600.00 |
3,600.00 |
3,600.00 |
0.0M |
| 2025-06-13 |
3,651.91 |
3,651.91 |
3,651.91 |
3,651.91 |
0.0M |
| 2025-06-12 |
3,638.00 |
3,638.00 |
3,638.00 |
3,638.00 |
0.0M |
| 2025-06-11 |
3,632.00 |
3,632.00 |
3,622.00 |
3,632.00 |
0.0M |
| 2025-06-10 |
3,638.00 |
3,638.00 |
3,638.00 |
3,600.00 |
0.0M |
| 2025-06-09 |
3,600.00 |
3,600.00 |
3,600.00 |
3,600.00 |
0.0M |
| 2025-06-06 |
3,600.00 |
3,600.00 |
3,600.00 |
3,600.00 |
0.0M |
| 2025-06-05 |
3,600.00 |
3,600.00 |
3,600.00 |
3,600.00 |
0.0M |
| 2025-06-04 |
3,620.00 |
3,620.00 |
3,620.00 |
3,620.00 |
0.0M |
| 2025-06-03 |
3,598.60 |
3,598.60 |
3,598.60 |
3,592.50 |
0.0M |
| 2025-06-02 |
3,592.50 |
3,592.50 |
3,592.50 |
3,592.50 |
0.0M |
| 2025-05-30 |
3,584.00 |
3,584.00 |
3,584.00 |
3,584.00 |
0.0M |
| 2025-05-29 |
3,584.00 |
3,584.00 |
3,584.00 |
3,584.00 |
0.0M |
| 2025-05-28 |
3,559.63 |
3,559.63 |
3,559.63 |
3,559.63 |
0.0M |
| 2025-05-27 |
3,494.00 |
3,494.00 |
3,494.00 |
3,494.00 |
0.0M |
| 2025-05-26 |
3,494.00 |
3,494.00 |
3,494.00 |
3,494.00 |
0.0M |
| 2025-05-23 |
3,494.00 |
3,494.00 |
3,494.00 |
3,494.00 |
0.0M |
| 2025-05-22 |
3,495.00 |
3,495.00 |
3,495.00 |
3,494.00 |
0.0M |
| 2025-05-21 |
3,518.48 |
3,527.30 |
3,509.94 |
3,527.30 |
0.0M |
| 2025-05-20 |
3,583.00 |
3,583.00 |
3,583.00 |
3,554.32 |
0.0M |
| 2025-05-19 |
3,567.00 |
3,567.00 |
3,567.00 |
3,567.00 |
0.0M |
| 2025-05-16 |
3,563.91 |
3,567.00 |
3,562.00 |
3,567.00 |
0.0M |
| 2025-05-15 |
3,465.73 |
3,465.73 |
3,465.73 |
3,465.73 |
0.0M |
| 2025-05-14 |
3,488.00 |
3,488.00 |
3,465.50 |
3,465.50 |
0.0M |
| 2025-05-13 |
3,694.00 |
3,694.00 |
3,656.67 |
3,661.21 |
0.0M |
| 2025-05-12 |
3,751.00 |
3,751.00 |
3,751.00 |
3,751.00 |
0.0M |
| 2025-05-09 |
3,670.00 |
3,670.00 |
3,636.02 |
3,636.02 |
0.0M |
| 2025-05-08 |
3,619.00 |
3,619.00 |
3,618.00 |
3,618.00 |
0.0M |
| 2025-05-07 |
3,680.00 |
3,680.00 |
3,680.00 |
3,680.00 |
0.0M |
| 2025-05-06 |
3,690.00 |
3,690.00 |
3,680.00 |
3,680.00 |
0.0M |
| 2025-05-05 |
3,850.00 |
3,850.00 |
3,850.00 |
3,850.00 |
0.0M |
| 2025-05-02 |
3,860.00 |
3,860.00 |
3,860.00 |
3,860.00 |
0.0M |
| 2025-04-30 |
3,822.00 |
3,822.00 |
3,822.00 |
3,822.00 |
0.0M |
| 2025-04-29 |
3,822.00 |
3,822.00 |
3,822.00 |
3,822.00 |
0.0M |
| 2025-04-28 |
3,530.00 |
3,530.00 |
3,530.00 |
3,530.00 |
0.0M |
| 2025-04-25 |
3,530.00 |
3,530.00 |
3,530.00 |
3,530.00 |
0.0M |
| 2025-04-24 |
3,530.00 |
3,530.00 |
3,530.00 |
3,530.00 |
0.0M |
| 2025-04-23 |
3,462.80 |
3,462.80 |
3,462.70 |
3,470.00 |
0.0M |
| 2025-04-22 |
3,406.00 |
3,406.00 |
3,392.09 |
3,407.82 |
0.0M |
| 2025-04-21 |
3,343.00 |
3,343.00 |
3,343.00 |
3,343.00 |
0.0M |
| 2025-04-16 |
3,400.11 |
3,400.11 |
3,400.11 |
3,400.11 |
0.0M |
| 2025-04-15 |
3,646.56 |
3,646.56 |
3,646.56 |
3,558.50 |
0.0M |
| 2025-04-14 |
3,610.10 |
3,610.10 |
3,610.10 |
3,558.50 |
0.0M |
| 2025-04-11 |
3,558.50 |
3,558.50 |
3,558.50 |
3,558.50 |
0.0M |
| 2025-04-10 |
3,542.40 |
3,542.40 |
3,542.40 |
3,542.40 |
0.0M |
| 2025-04-09 |
3,500.00 |
3,500.00 |
3,500.00 |
3,670.00 |
0.0M |
| 2025-04-08 |
3,670.00 |
3,670.00 |
3,670.00 |
3,670.00 |
0.0M |
| 2025-04-07 |
3,912.00 |
3,912.00 |
3,912.00 |
3,912.00 |
0.0M |
| 2025-04-04 |
3,912.00 |
3,912.00 |
3,912.00 |
3,912.00 |
0.0M |
| 2025-04-03 |
4,028.00 |
4,028.00 |
4,028.00 |
4,028.00 |
0.0M |
| 2025-04-02 |
4,201.26 |
4,201.26 |
4,201.26 |
4,201.26 |
0.0M |
| 2025-04-01 |
4,201.26 |
4,201.26 |
4,201.26 |
4,201.26 |
0.0M |
| 2025-03-26 |
3,950.01 |
3,950.01 |
3,950.01 |
3,950.01 |
0.0M |
| 2025-03-25 |
4,150.00 |
4,150.00 |
4,150.00 |
3,950.01 |
0.0M |
| 2025-03-24 |
4,160.00 |
4,160.00 |
4,160.00 |
4,160.00 |
0.0M |
| 2025-03-21 |
4,160.00 |
4,160.00 |
4,160.00 |
4,160.00 |
0.0M |
| 2025-03-20 |
4,160.00 |
4,160.00 |
4,160.00 |
4,160.00 |
0.0M |
| 2025-03-14 |
4,200.00 |
4,200.00 |
4,200.00 |
4,160.00 |
0.0M |
| 2025-03-13 |
4,343.48 |
4,343.48 |
4,343.48 |
4,343.48 |
0.0M |
| 2025-03-12 |
4,343.48 |
4,343.48 |
4,343.48 |
4,343.48 |
0.0M |
| 2025-03-11 |
4,368.00 |
4,368.00 |
4,368.00 |
4,343.48 |
0.0M |
| 2025-03-10 |
4,439.00 |
4,439.00 |
4,439.00 |
4,431.50 |
0.0M |
| 2025-03-07 |
4,263.03 |
4,263.03 |
4,263.03 |
4,344.41 |
0.0M |
| 2025-03-06 |
4,242.00 |
4,242.00 |
4,242.00 |
4,242.00 |
0.0M |
| 2025-03-05 |
4,303.33 |
4,303.33 |
4,303.33 |
4,324.85 |
0.0M |
| 2025-03-04 |
4,515.00 |
4,515.00 |
4,515.00 |
4,324.85 |
0.0M |
| 2025-03-03 |
4,369.00 |
4,369.00 |
4,369.00 |
4,237.03 |
0.0M |
| 2025-02-28 |
4,237.03 |
4,237.03 |
4,237.03 |
4,237.03 |
0.0M |
| 2025-02-27 |
4,205.00 |
4,205.00 |
4,205.00 |
4,210.00 |
0.0M |
| 2025-02-26 |
4,180.00 |
4,180.00 |
4,180.00 |
4,180.00 |
0.0M |
| 2025-02-21 |
4,000.00 |
4,000.00 |
4,000.00 |
4,000.00 |
0.0M |
| 2025-02-20 |
4,000.00 |
4,000.00 |
4,000.00 |
4,000.00 |
0.0M |
| 2025-02-19 |
4,000.00 |
4,000.00 |
4,000.00 |
4,000.00 |
0.0M |
| 2025-02-18 |
3,963.00 |
3,963.00 |
3,963.00 |
3,963.00 |
0.0M |
| 2025-02-17 |
3,963.00 |
3,963.00 |
3,963.00 |
3,963.00 |
0.0M |
| 2025-02-14 |
3,943.00 |
3,943.00 |
3,943.00 |
3,963.00 |
0.0M |
| 2025-02-13 |
3,963.00 |
3,963.00 |
3,963.00 |
3,963.00 |
0.0M |
| 2025-02-12 |
3,930.20 |
3,930.20 |
3,930.20 |
3,930.20 |
0.0M |
| 2025-02-11 |
3,921.00 |
3,924.07 |
3,921.00 |
3,924.07 |
0.0M |
| 2025-02-10 |
3,900.00 |
3,900.00 |
3,900.00 |
3,900.00 |
0.0M |
| 2025-01-22 |
3,477.10 |
3,477.10 |
3,477.10 |
3,477.10 |
0.0M |
| 2025-01-21 |
3,503.00 |
3,503.00 |
3,503.00 |
3,503.00 |
0.0M |
| 2025-01-20 |
3,503.00 |
3,503.00 |
3,503.00 |
3,503.00 |
0.0M |
| 2025-01-17 |
3,503.00 |
3,503.00 |
3,503.00 |
3,503.00 |
0.0M |
| 2025-01-16 |
3,706.39 |
3,706.39 |
3,706.39 |
3,503.00 |
0.0M |
| 2025-01-15 |
3,503.00 |
3,584.63 |
3,503.00 |
3,503.00 |
0.0M |
| 2025-01-14 |
3,600.00 |
3,600.00 |
3,600.00 |
3,600.00 |
0.0M |
| 2025-01-13 |
3,641.00 |
3,641.00 |
3,641.00 |
3,641.00 |
0.0M |
| 2025-01-10 |
3,641.00 |
3,641.00 |
3,641.00 |
3,641.00 |
0.0M |
| 2025-01-09 |
3,635.00 |
3,635.00 |
3,635.00 |
3,635.00 |
0.0M |
| 2025-01-08 |
3,636.00 |
3,636.00 |
3,636.00 |
3,636.00 |
0.0M |
| 2025-01-07 |
3,665.93 |
3,665.93 |
3,665.93 |
3,665.93 |
0.0M |
| 2025-01-06 |
3,665.93 |
3,665.93 |
3,665.93 |
3,665.93 |
0.0M |
| 2025-01-03 |
3,731.00 |
3,731.00 |
3,731.00 |
3,731.00 |
0.0M |
| 2025-01-02 |
3,725.59 |
3,726.09 |
3,725.59 |
3,682.00 |
0.0M |