| 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 |
| 2025-10-03 |
2,946.00 |
2,958.00 |
2,935.00 |
2,943.40 |
0.0M |
| 2025-10-01 |
2,925.00 |
2,959.90 |
2,909.00 |
2,953.70 |
0.1M |
| 2025-09-30 |
2,927.40 |
2,933.00 |
2,911.80 |
2,915.40 |
0.2M |
| 2025-09-29 |
2,931.30 |
2,953.30 |
2,916.40 |
2,919.60 |
0.3M |
| 2025-09-26 |
2,983.80 |
2,985.10 |
2,915.20 |
2,924.20 |
0.3M |
| 2025-09-25 |
3,058.80 |
3,058.80 |
2,981.70 |
2,987.40 |
0.4M |
| 2025-09-24 |
3,085.70 |
3,087.20 |
3,057.00 |
3,059.10 |
0.1M |
| 2025-09-23 |
3,102.00 |
3,112.30 |
3,083.70 |
3,094.10 |
0.1M |
| 2025-09-22 |
3,125.00 |
3,149.80 |
3,095.00 |
3,101.90 |
0.2M |
| 2025-09-19 |
3,198.30 |
3,200.80 |
3,170.10 |
3,194.70 |
0.1M |
| 2025-09-18 |
3,215.20 |
3,229.00 |
3,188.30 |
3,203.40 |
0.1M |
| 2025-09-17 |
3,172.00 |
3,206.70 |
3,165.70 |
3,199.20 |
0.1M |
| 2025-09-16 |
3,143.00 |
3,172.80 |
3,135.00 |
3,168.70 |
0.1M |
| 2025-09-15 |
3,144.90 |
3,146.00 |
3,124.00 |
3,139.80 |
0.1M |
| 2025-09-12 |
3,164.10 |
3,165.90 |
3,145.00 |
3,157.80 |
0.0M |
| 2025-09-11 |
3,154.10 |
3,158.30 |
3,136.00 |
3,148.00 |
0.1M |
| 2025-09-10 |
3,098.90 |
3,150.00 |
3,098.50 |
3,138.30 |
0.1M |
| 2025-09-09 |
3,040.00 |
3,092.00 |
3,040.00 |
3,080.80 |
0.1M |
| 2025-09-08 |
3,080.80 |
3,090.30 |
3,050.00 |
3,052.50 |
0.1M |
| 2025-09-05 |
3,125.00 |
3,135.10 |
3,057.80 |
3,082.40 |
0.1M |
| 2025-09-04 |
3,135.10 |
3,146.20 |
3,125.00 |
3,127.70 |
0.0M |
| 2025-09-03 |
3,161.00 |
3,175.10 |
3,123.20 |
3,135.10 |
0.1M |
| 2025-09-02 |
3,147.10 |
3,193.80 |
3,139.80 |
3,151.40 |
0.0M |
| 2025-09-01 |
3,157.90 |
3,165.00 |
3,150.50 |
3,152.50 |
0.0M |
| 2025-08-29 |
3,150.50 |
3,155.50 |
3,119.30 |
3,122.30 |
0.0M |
| 2025-08-28 |
3,173.00 |
3,193.50 |
3,111.50 |
3,117.10 |
0.7M |
| 2025-08-26 |
3,149.20 |
3,184.00 |
3,146.00 |
3,174.50 |
0.4M |
| 2025-08-25 |
3,100.00 |
3,177.30 |
3,100.00 |
3,160.50 |
0.4M |
| 2025-08-22 |
3,116.00 |
3,124.10 |
3,072.20 |
3,074.40 |
0.2M |
| 2025-08-21 |
3,139.10 |
3,144.00 |
3,106.30 |
3,122.60 |
0.3M |
| 2025-08-20 |
3,045.00 |
3,123.90 |
3,040.00 |
3,119.90 |
0.2M |
| 2025-08-19 |
3,048.20 |
3,054.90 |
3,040.00 |
3,045.50 |
0.1M |
| 2025-08-18 |
3,055.00 |
3,070.00 |
3,026.50 |
3,041.20 |
0.1M |
| 2025-08-14 |
3,076.60 |
3,086.00 |
3,043.70 |
3,045.80 |
0.1M |
| 2025-08-13 |
3,080.00 |
3,081.00 |
3,061.00 |
3,072.70 |
0.1M |
| 2025-08-12 |
3,086.00 |
3,127.00 |
3,061.00 |
3,064.70 |
0.1M |
| 2025-08-11 |
3,062.80 |
3,083.60 |
3,053.10 |
3,073.80 |
0.0M |
| 2025-08-08 |
3,092.70 |
3,092.70 |
3,060.00 |
3,066.80 |
0.0M |
| 2025-08-07 |
3,050.60 |
3,085.00 |
3,045.60 |
3,081.80 |
0.1M |
| 2025-08-06 |
3,090.50 |
3,090.90 |
3,056.70 |
3,060.50 |
0.0M |
| 2025-08-05 |
3,106.50 |
3,106.50 |
3,074.00 |
3,093.80 |
0.0M |
| 2025-08-04 |
3,037.20 |
3,110.70 |
3,028.00 |
3,106.50 |
0.1M |
| 2025-08-01 |
3,082.30 |
3,082.30 |
3,033.00 |
3,038.20 |
0.1M |
| 2025-07-31 |
3,075.00 |
3,093.60 |
3,044.30 |
3,070.30 |
0.4M |
| 2025-07-30 |
3,096.10 |
3,106.00 |
3,087.00 |
3,088.90 |
0.2M |
| 2025-07-29 |
3,104.10 |
3,114.10 |
3,078.00 |
3,095.50 |
0.2M |
| 2025-07-28 |
3,150.00 |
3,152.00 |
3,103.60 |
3,111.10 |
0.3M |
| 2025-07-25 |
3,175.20 |
3,190.20 |
3,160.00 |
3,167.60 |
0.1M |
| 2025-07-24 |
3,215.00 |
3,217.60 |
3,174.80 |
3,182.50 |
0.1M |
| 2025-07-23 |
3,208.00 |
3,222.30 |
3,200.20 |
3,218.30 |
0.1M |
| 2025-07-22 |
3,203.80 |
3,220.60 |
3,198.00 |
3,200.70 |
0.2M |
| 2025-07-21 |
3,236.70 |
3,237.00 |
3,196.40 |
3,201.40 |
0.1M |
| 2025-07-18 |
3,268.60 |
3,270.00 |
3,234.00 |
3,235.90 |
0.1M |
| 2025-07-17 |
3,281.20 |
3,286.40 |
3,252.40 |
3,256.90 |
0.4M |
| 2025-07-16 |
3,288.60 |
3,291.00 |
3,271.60 |
3,280.40 |
0.5M |
| 2025-07-15 |
3,264.20 |
3,294.10 |
3,258.40 |
3,288.20 |
0.1M |
| 2025-07-14 |
3,300.00 |
3,300.00 |
3,236.90 |
3,259.30 |
0.1M |
| 2025-07-11 |
3,401.00 |
3,401.00 |
3,301.10 |
3,304.40 |
0.2M |
| 2025-07-10 |
3,410.00 |
3,439.00 |
3,400.00 |
3,428.30 |
0.0M |
| 2025-07-09 |
3,447.70 |
3,450.10 |
3,403.90 |
3,425.00 |
0.0M |
| 2025-07-08 |
3,450.00 |
3,466.70 |
3,437.60 |
3,449.00 |
0.0M |
| 2025-07-07 |
3,459.20 |
3,467.30 |
3,450.00 |
3,456.10 |
0.0M |
| 2025-07-04 |
3,450.00 |
3,470.00 |
3,439.00 |
3,466.50 |
0.0M |
| 2025-07-03 |
3,473.00 |
3,480.00 |
3,446.00 |
3,449.10 |
0.0M |
| 2025-07-02 |
3,497.00 |
3,522.10 |
3,468.00 |
3,473.00 |
0.0M |
| 2025-07-01 |
3,506.50 |
3,534.00 |
3,463.50 |
3,477.80 |
0.0M |
| 2025-06-30 |
3,500.00 |
3,510.40 |
3,489.00 |
3,506.50 |
0.0M |
| 2025-06-27 |
3,505.90 |
3,516.70 |
3,485.00 |
3,493.90 |
0.0M |
| 2025-06-26 |
3,475.40 |
3,484.80 |
3,451.00 |
3,469.40 |
0.1M |
| 2025-06-25 |
3,435.20 |
3,472.60 |
3,431.90 |
3,469.50 |
0.2M |
| 2025-06-24 |
3,460.00 |
3,465.00 |
3,418.00 |
3,423.20 |
0.1M |
| 2025-06-23 |
3,455.00 |
3,455.00 |
3,404.00 |
3,427.90 |
0.1M |
| 2025-06-20 |
3,461.00 |
3,479.00 |
3,442.50 |
3,466.50 |
0.1M |
| 2025-06-19 |
3,475.00 |
3,481.00 |
3,450.50 |
3,457.00 |
0.1M |
| 2025-06-18 |
3,548.00 |
3,574.00 |
3,480.00 |
3,488.00 |
0.1M |
| 2025-06-17 |
3,580.00 |
3,580.00 |
3,529.00 |
3,550.30 |
0.2M |
| 2025-06-16 |
3,500.40 |
3,547.40 |
3,497.00 |
3,537.40 |
0.1M |
| 2025-06-13 |
3,450.00 |
3,485.30 |
3,435.00 |
3,475.80 |
0.0M |
| 2025-06-12 |
3,506.80 |
3,513.00 |
3,465.00 |
3,472.00 |
0.0M |
| 2025-06-11 |
3,505.00 |
3,535.00 |
3,490.00 |
3,518.30 |
0.0M |
| 2025-06-10 |
3,470.00 |
3,530.00 |
3,470.00 |
3,501.80 |
0.0M |
| 2025-06-09 |
3,447.00 |
3,473.00 |
3,445.00 |
3,467.00 |
0.0M |
| 2025-06-06 |
3,411.00 |
3,434.90 |
3,406.00 |
3,432.60 |
0.0M |
| 2025-06-05 |
3,437.00 |
3,450.00 |
3,414.30 |
3,419.60 |
0.0M |
| 2025-06-04 |
3,440.00 |
3,440.00 |
3,425.50 |
3,430.20 |
0.0M |
| 2025-06-03 |
3,476.70 |
3,476.70 |
3,423.60 |
3,425.20 |
0.0M |
| 2025-06-02 |
3,457.40 |
3,476.50 |
3,434.00 |
3,463.40 |
0.0M |
| 2025-05-30 |
3,509.40 |
3,514.10 |
3,480.00 |
3,488.20 |
0.0M |
| 2025-05-29 |
3,517.40 |
3,536.00 |
3,492.00 |
3,503.00 |
0.2M |
| 2025-05-28 |
3,516.50 |
3,520.50 |
3,500.30 |
3,503.20 |
0.1M |
| 2025-05-27 |
3,540.00 |
3,540.00 |
3,494.20 |
3,509.70 |
0.1M |
| 2025-05-26 |
3,524.00 |
3,549.40 |
3,523.20 |
3,543.20 |
0.1M |
| 2025-05-23 |
3,487.90 |
3,543.00 |
3,487.90 |
3,513.20 |
0.1M |
| 2025-05-22 |
3,511.00 |
3,511.00 |
3,464.20 |
3,483.40 |
0.0M |
| 2025-05-21 |
3,519.00 |
3,539.90 |
3,504.00 |
3,525.90 |
0.0M |
| 2025-05-20 |
3,543.20 |
3,564.30 |
3,506.90 |
3,511.60 |
0.1M |
| 2025-05-19 |
3,541.50 |
3,553.00 |
3,517.50 |
3,523.60 |
0.0M |
| 2025-05-16 |
3,581.60 |
3,591.90 |
3,559.50 |
3,573.20 |
0.0M |
| 2025-05-15 |
3,557.70 |
3,603.90 |
3,530.00 |
3,585.60 |
0.0M |
| 2025-05-14 |
3,531.90 |
3,560.50 |
3,530.00 |
3,555.70 |
0.0M |
| 2025-05-13 |
3,640.00 |
3,640.00 |
3,523.90 |
3,526.40 |
0.1M |
| 2025-05-12 |
3,500.00 |
3,640.90 |
3,500.00 |
3,638.30 |
0.1M |
| 2025-05-09 |
3,430.00 |
3,446.70 |
3,415.00 |
3,445.50 |
0.0M |
| 2025-05-08 |
3,472.00 |
3,489.00 |
3,444.00 |
3,453.90 |
0.0M |
| 2025-05-07 |
3,451.40 |
3,469.90 |
3,447.40 |
3,499.30 |
0.0M |
| 2025-05-06 |
3,453.00 |
3,475.00 |
3,449.90 |
3,464.50 |
0.0M |
| 2025-05-05 |
3,464.10 |
3,518.00 |
3,464.00 |
3,467.40 |
0.0M |
| 2025-05-02 |
3,480.20 |
3,510.00 |
3,448.00 |
3,461.40 |
0.0M |
| 2025-04-30 |
3,514.00 |
3,514.00 |
3,451.00 |
3,469.40 |
0.0M |
| 2025-04-29 |
3,464.00 |
3,506.90 |
3,449.30 |
3,484.90 |
0.0M |
| 2025-04-28 |
3,434.00 |
3,463.00 |
3,424.10 |
3,454.20 |
0.0M |
| 2025-04-25 |
3,464.00 |
3,485.00 |
3,420.70 |
3,451.00 |
0.0M |
| 2025-04-24 |
3,407.80 |
3,419.20 |
3,390.20 |
3,399.30 |
1.4M |
| 2025-04-23 |
3,384.40 |
3,426.40 |
3,345.00 |
3,418.60 |
1.8M |
| 2025-04-22 |
3,318.60 |
3,341.60 |
3,309.40 |
3,322.70 |
1.8M |
| 2025-04-21 |
3,309.20 |
3,358.10 |
3,296.70 |
3,327.30 |
2.2M |
| 2025-04-17 |
3,244.70 |
3,309.00 |
3,235.00 |
3,305.10 |
0.2M |
| 2025-04-16 |
3,275.00 |
3,289.20 |
3,248.00 |
3,282.10 |
0.1M |
| 2025-04-15 |
3,297.10 |
3,314.00 |
3,258.10 |
3,268.80 |
0.1M |
| 2025-04-11 |
3,277.40 |
3,288.45 |
3,221.50 |
3,248.50 |
0.2M |
| 2025-04-09 |
3,243.15 |
3,284.05 |
3,237.65 |
3,256.15 |
0.1M |
| 2025-04-08 |
3,339.35 |
3,358.80 |
3,279.65 |
3,309.30 |
0.1M |
| 2025-04-07 |
3,142.00 |
3,303.25 |
3,076.75 |
3,285.55 |
0.1M |
| 2025-04-04 |
3,395.00 |
3,399.00 |
3,319.00 |
3,321.95 |
0.1M |
| 2025-04-03 |
3,490.00 |
3,498.10 |
3,424.00 |
3,433.05 |
0.1M |
| 2025-04-02 |
3,579.50 |
3,590.60 |
3,560.00 |
3,577.00 |
0.0M |
| 2025-04-01 |
3,619.85 |
3,619.85 |
3,560.25 |
3,581.10 |
0.0M |
| 2025-03-28 |
3,680.00 |
3,684.65 |
3,630.00 |
3,640.25 |
0.0M |
| 2025-03-27 |
3,644.80 |
3,688.85 |
3,644.80 |
3,682.20 |
0.3M |
| 2025-03-26 |
3,673.05 |
3,706.85 |
3,661.00 |
3,668.00 |
0.1M |
| 2025-03-25 |
3,690.00 |
3,733.75 |
3,671.00 |
3,686.45 |
0.1M |
| 2025-03-24 |
3,620.00 |
3,680.00 |
3,603.00 |
3,659.75 |
0.1M |
| 2025-03-21 |
3,540.00 |
3,647.65 |
3,512.00 |
3,612.70 |
0.3M |
| 2025-03-20 |
3,555.95 |
3,606.15 |
3,551.45 |
3,591.05 |
0.1M |
| 2025-03-19 |
3,554.00 |
3,554.00 |
3,499.25 |
3,535.85 |
0.1M |
| 2025-03-18 |
3,530.80 |
3,580.00 |
3,520.55 |
3,578.20 |
0.0M |
| 2025-03-17 |
3,543.70 |
3,555.00 |
3,513.05 |
3,531.25 |
0.0M |
| 2025-03-13 |
3,574.05 |
3,574.05 |
3,520.00 |
3,541.55 |
0.0M |
| 2025-03-12 |
3,568.15 |
3,568.15 |
3,523.00 |
3,538.70 |
0.1M |
| 2025-03-11 |
3,588.00 |
3,615.70 |
3,585.00 |
3,606.35 |
0.1M |
| 2025-03-10 |
3,633.10 |
3,649.90 |
3,612.15 |
3,617.45 |
0.0M |
| 2025-03-07 |
3,616.00 |
3,648.00 |
3,610.15 |
3,636.95 |
0.0M |
| 2025-03-06 |
3,600.05 |
3,636.00 |
3,575.00 |
3,630.60 |
0.0M |
| 2025-03-05 |
3,571.75 |
3,625.90 |
3,571.05 |
3,588.70 |
0.6M |
| 2025-03-04 |
3,515.00 |
3,564.95 |
3,488.30 |
3,555.25 |
0.0M |
| 2025-03-03 |
3,558.20 |
3,558.80 |
3,516.55 |
3,536.35 |
0.9M |
| 2025-02-28 |
3,630.50 |
3,630.50 |
3,505.00 |
3,527.10 |
0.0M |
| 2025-02-27 |
3,682.70 |
3,682.70 |
3,645.30 |
3,655.65 |
0.3M |
| 2025-02-25 |
3,722.00 |
3,722.00 |
3,667.00 |
3,674.60 |
0.2M |
| 2025-02-24 |
3,800.00 |
3,800.00 |
3,722.00 |
3,725.10 |
0.1M |
| 2025-02-21 |
3,828.00 |
3,859.00 |
3,827.70 |
3,830.70 |
0.0M |
| 2025-02-20 |
3,825.00 |
3,834.20 |
3,804.75 |
3,826.40 |
0.0M |
| 2025-02-19 |
3,901.90 |
3,901.90 |
3,817.00 |
3,831.80 |
0.1M |
| 2025-02-18 |
3,957.95 |
3,960.00 |
3,915.85 |
3,924.25 |
0.0M |
| 2025-02-17 |
3,976.65 |
3,990.00 |
3,930.15 |
3,957.95 |
0.0M |
| 2025-02-14 |
3,969.65 |
4,000.00 |
3,958.65 |
3,992.60 |
0.0M |
| 2025-02-13 |
3,992.00 |
4,009.00 |
3,964.75 |
3,969.65 |
0.0M |
| 2025-02-12 |
4,050.00 |
4,070.00 |
4,005.10 |
4,009.25 |
0.0M |
| 2025-02-11 |
4,085.00 |
4,100.50 |
4,020.75 |
4,027.75 |
0.0M |
| 2025-02-10 |
4,082.50 |
4,100.75 |
4,065.05 |
4,090.70 |
0.0M |
| 2025-02-07 |
4,109.30 |
4,114.00 |
4,074.55 |
4,083.80 |
0.0M |
| 2025-02-06 |
4,165.00 |
4,188.50 |
4,114.25 |
4,139.40 |
0.0M |
| 2025-02-05 |
4,184.50 |
4,189.05 |
4,135.25 |
4,148.05 |
0.0M |
| 2025-02-04 |
4,141.00 |
4,176.55 |
4,138.90 |
4,167.35 |
0.0M |
| 2025-02-03 |
4,101.00 |
4,141.00 |
4,078.85 |
4,136.65 |
0.0M |
| 2025-02-01 |
4,178.00 |
4,178.00 |
4,127.00 |
4,132.00 |
0.0M |
| 2025-01-31 |
4,175.90 |
4,198.20 |
4,168.80 |
4,180.40 |
0.0M |
| 2025-01-30 |
4,131.30 |
4,170.00 |
4,118.00 |
4,149.85 |
0.0M |
| 2025-01-29 |
4,106.75 |
4,149.80 |
4,106.75 |
4,144.90 |
0.0M |
| 2025-01-28 |
4,123.45 |
4,135.20 |
4,086.30 |
4,093.60 |
0.0M |
| 2025-01-27 |
4,161.00 |
4,200.00 |
4,088.00 |
4,108.20 |
0.0M |
| 2025-01-24 |
4,209.00 |
4,235.55 |
4,199.70 |
4,206.60 |
0.0M |
| 2025-01-23 |
4,225.00 |
4,234.00 |
4,195.10 |
4,204.75 |
0.0M |
| 2025-01-22 |
4,113.00 |
4,208.50 |
4,113.00 |
4,204.80 |
0.0M |
| 2025-01-21 |
4,153.00 |
4,156.50 |
4,092.00 |
4,094.20 |
0.0M |
| 2025-01-20 |
4,190.60 |
4,201.30 |
4,130.00 |
4,141.40 |
0.0M |
| 2025-01-17 |
4,181.00 |
4,216.00 |
4,158.75 |
4,186.05 |
0.0M |
| 2025-01-16 |
4,265.00 |
4,270.00 |
4,184.65 |
4,193.30 |
0.0M |
| 2025-01-15 |
4,234.90 |
4,239.00 |
4,200.00 |
4,234.15 |
0.0M |
| 2025-01-14 |
4,264.90 |
4,280.75 |
4,212.00 |
4,227.05 |
0.0M |
| 2025-01-13 |
4,237.85 |
4,304.45 |
4,226.15 |
4,281.50 |
0.0M |
| 2025-01-10 |
4,246.25 |
4,284.15 |
4,167.75 |
4,255.00 |
0.1M |
| 2025-01-09 |
4,137.90 |
4,164.35 |
4,055.65 |
4,066.80 |
0.0M |
| 2025-01-08 |
4,070.00 |
4,150.75 |
4,058.00 |
4,137.90 |
0.0M |
| 2025-01-07 |
4,132.55 |
4,132.55 |
4,047.90 |
4,067.15 |
0.0M |
| 2025-01-06 |
4,135.00 |
4,188.90 |
4,114.85 |
4,132.55 |
0.0M |
| 2025-01-03 |
4,175.00 |
4,175.00 |
4,132.10 |
4,136.50 |
0.0M |
| 2025-01-02 |
4,145.00 |
4,200.35 |
4,145.00 |
4,197.05 |
0.0M |
| 2025-01-01 |
4,147.90 |
4,171.85 |
4,138.00 |
4,155.75 |
0.0M |