| 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 |
7,911.50 |
8,151.00 |
7,911.50 |
7,985.50 |
1.0M |
| 2025-09-25 |
7,997.00 |
8,165.00 |
7,992.00 |
8,085.00 |
0.7M |
| 2025-09-24 |
8,115.00 |
8,181.50 |
7,980.00 |
8,012.50 |
0.3M |
| 2025-09-23 |
8,055.00 |
8,129.50 |
7,930.00 |
8,109.00 |
0.3M |
| 2025-09-22 |
8,082.50 |
8,180.00 |
8,018.00 |
8,035.00 |
0.2M |
| 2025-09-19 |
8,018.00 |
8,166.50 |
7,988.00 |
8,098.50 |
0.2M |
| 2025-09-18 |
8,045.00 |
8,075.00 |
7,990.00 |
8,057.00 |
0.1M |
| 2025-09-17 |
7,774.50 |
8,109.00 |
7,761.00 |
7,994.00 |
0.2M |
| 2025-09-16 |
7,807.50 |
7,818.50 |
7,680.00 |
7,724.50 |
0.1M |
| 2025-09-15 |
7,855.00 |
7,956.00 |
7,804.00 |
7,832.00 |
0.1M |
| 2025-09-12 |
7,688.50 |
7,863.00 |
7,688.50 |
7,798.00 |
0.0M |
| 2025-09-11 |
7,662.00 |
7,692.00 |
7,582.50 |
7,624.00 |
0.0M |
| 2025-09-10 |
7,711.50 |
7,850.00 |
7,633.00 |
7,680.50 |
0.0M |
| 2025-09-09 |
7,708.50 |
7,708.50 |
7,532.00 |
7,671.50 |
0.0M |
| 2025-09-08 |
7,677.00 |
7,818.00 |
7,644.00 |
7,708.00 |
0.0M |
| 2025-09-05 |
7,740.00 |
7,800.00 |
7,635.50 |
7,675.00 |
0.0M |
| 2025-09-04 |
7,811.00 |
7,819.00 |
7,672.00 |
7,691.00 |
0.0M |
| 2025-09-03 |
7,725.50 |
7,790.00 |
7,590.00 |
7,781.50 |
0.0M |
| 2025-09-02 |
7,911.00 |
7,946.50 |
7,700.00 |
7,708.00 |
0.0M |
| 2025-09-01 |
7,537.50 |
7,900.00 |
7,526.50 |
7,879.50 |
0.0M |
| 2025-08-29 |
7,442.50 |
7,535.00 |
7,392.50 |
7,470.00 |
0.0M |
| 2025-08-28 |
7,748.00 |
7,749.50 |
7,410.00 |
7,426.00 |
1.3M |
| 2025-08-26 |
8,011.00 |
8,046.50 |
7,711.00 |
7,729.00 |
1.1M |
| 2025-08-25 |
8,044.00 |
8,138.00 |
8,013.00 |
8,061.00 |
0.6M |
| 2025-08-22 |
7,982.00 |
8,137.50 |
7,978.00 |
8,020.50 |
0.6M |
| 2025-08-21 |
8,310.00 |
8,321.50 |
7,942.50 |
7,986.50 |
0.3M |
| 2025-08-20 |
8,357.00 |
8,357.00 |
8,250.00 |
8,290.50 |
0.0M |
| 2025-08-19 |
8,355.50 |
8,406.50 |
8,210.50 |
8,369.50 |
0.1M |
| 2025-08-18 |
8,306.00 |
8,487.00 |
8,299.00 |
8,360.50 |
0.1M |
| 2025-08-14 |
8,639.50 |
8,639.50 |
8,125.50 |
8,201.00 |
0.1M |
| 2025-08-13 |
8,335.00 |
8,425.00 |
8,335.00 |
8,403.00 |
0.1M |
| 2025-08-12 |
7,992.50 |
8,275.00 |
7,978.00 |
8,204.00 |
0.1M |
| 2025-08-11 |
7,777.00 |
8,028.50 |
7,767.00 |
8,015.50 |
0.0M |
| 2025-08-08 |
7,880.50 |
7,922.50 |
7,740.00 |
7,765.00 |
0.0M |
| 2025-08-07 |
7,755.00 |
7,939.50 |
7,745.00 |
7,932.50 |
0.0M |
| 2025-08-06 |
7,891.00 |
7,891.00 |
7,762.00 |
7,774.50 |
0.0M |
| 2025-08-05 |
7,968.00 |
7,970.00 |
7,707.00 |
7,907.00 |
0.1M |
| 2025-08-04 |
7,800.00 |
8,090.00 |
7,800.00 |
8,012.00 |
0.1M |
| 2025-08-01 |
7,720.00 |
7,750.00 |
7,568.00 |
7,625.50 |
0.0M |
| 2025-07-31 |
7,750.00 |
7,839.50 |
7,650.50 |
7,697.50 |
0.8M |
| 2025-07-30 |
7,889.50 |
7,909.50 |
7,764.00 |
7,793.50 |
0.7M |
| 2025-07-29 |
7,740.00 |
7,868.00 |
7,620.00 |
7,845.50 |
1.0M |
| 2025-07-28 |
8,046.00 |
8,046.00 |
7,725.00 |
7,758.50 |
0.7M |
| 2025-07-25 |
8,220.00 |
8,249.50 |
8,030.00 |
8,053.00 |
0.2M |
| 2025-07-24 |
8,253.00 |
8,282.00 |
8,154.00 |
8,254.00 |
0.1M |
| 2025-07-23 |
8,177.00 |
8,290.00 |
8,076.50 |
8,277.00 |
0.1M |
| 2025-07-22 |
8,320.00 |
8,372.00 |
8,175.50 |
8,191.50 |
0.1M |
| 2025-07-21 |
8,239.50 |
8,360.00 |
8,183.00 |
8,289.50 |
0.1M |
| 2025-07-18 |
8,294.00 |
8,294.00 |
8,134.50 |
8,250.50 |
0.0M |
| 2025-07-17 |
8,425.00 |
8,459.00 |
8,250.00 |
8,294.00 |
0.0M |
| 2025-07-16 |
8,393.00 |
8,420.00 |
8,299.00 |
8,404.50 |
0.0M |
| 2025-07-15 |
8,301.00 |
8,380.00 |
8,244.50 |
8,354.00 |
0.0M |
| 2025-07-14 |
8,129.50 |
8,359.50 |
8,129.50 |
8,261.50 |
0.1M |
| 2025-07-11 |
8,337.50 |
8,357.00 |
8,066.00 |
8,087.50 |
0.1M |
| 2025-07-10 |
8,492.00 |
8,550.00 |
8,339.00 |
8,373.00 |
0.0M |
| 2025-07-09 |
8,572.50 |
8,602.50 |
8,467.00 |
8,496.50 |
0.0M |
| 2025-07-08 |
8,800.00 |
8,861.00 |
8,425.00 |
8,558.00 |
0.1M |
| 2025-07-07 |
8,915.00 |
8,978.50 |
8,790.50 |
8,806.00 |
0.0M |
| 2025-07-04 |
9,061.00 |
9,064.50 |
8,888.00 |
8,949.00 |
0.1M |
| 2025-07-03 |
9,049.50 |
9,136.50 |
9,030.50 |
9,074.00 |
0.0M |
| 2025-07-02 |
9,149.50 |
9,165.00 |
8,981.50 |
9,019.00 |
0.0M |
| 2025-07-01 |
9,044.50 |
9,190.00 |
8,937.00 |
9,138.00 |
0.0M |
| 2025-06-30 |
8,992.50 |
9,111.00 |
8,983.50 |
9,029.00 |
0.0M |
| 2025-06-27 |
8,900.00 |
9,142.00 |
8,860.00 |
8,941.50 |
0.1M |
| 2025-06-26 |
8,735.00 |
8,905.00 |
8,666.50 |
8,872.00 |
0.3M |
| 2025-06-25 |
8,398.50 |
8,875.00 |
8,326.00 |
8,733.50 |
2.5M |
| 2025-06-24 |
8,284.50 |
8,396.50 |
8,106.00 |
8,282.00 |
1.3M |
| 2025-06-23 |
8,121.00 |
8,386.50 |
8,112.00 |
8,334.50 |
0.8M |
| 2025-06-20 |
7,842.00 |
8,170.00 |
7,766.00 |
8,148.50 |
0.6M |
| 2025-06-19 |
8,005.00 |
8,027.00 |
7,807.50 |
7,829.00 |
0.2M |
| 2025-06-18 |
7,995.00 |
8,100.00 |
7,941.00 |
8,001.50 |
0.2M |
| 2025-06-17 |
7,890.00 |
8,078.00 |
7,812.50 |
7,993.50 |
0.2M |
| 2025-06-16 |
7,740.00 |
7,894.50 |
7,690.00 |
7,879.50 |
0.1M |
| 2025-06-13 |
7,482.00 |
7,747.00 |
7,482.00 |
7,632.00 |
0.1M |
| 2025-06-12 |
7,619.50 |
7,750.00 |
7,553.50 |
7,579.50 |
0.1M |
| 2025-06-11 |
7,956.50 |
7,989.00 |
7,640.00 |
7,760.50 |
0.1M |
| 2025-06-10 |
8,009.50 |
8,050.00 |
7,820.00 |
7,959.50 |
0.1M |
| 2025-06-09 |
7,610.00 |
8,022.50 |
7,594.00 |
8,000.50 |
0.1M |
| 2025-06-06 |
7,198.50 |
7,575.00 |
7,184.50 |
7,491.50 |
0.1M |
| 2025-06-05 |
6,964.50 |
7,199.00 |
6,962.00 |
7,178.50 |
0.0M |
| 2025-06-04 |
6,942.00 |
7,033.00 |
6,844.50 |
6,961.00 |
0.0M |
| 2025-06-03 |
6,835.00 |
7,017.00 |
6,780.50 |
6,907.00 |
0.0M |
| 2025-06-02 |
6,666.00 |
6,807.00 |
6,633.50 |
6,765.50 |
0.0M |
| 2025-05-30 |
6,700.00 |
6,769.00 |
6,648.50 |
6,666.50 |
0.0M |
| 2025-05-29 |
6,519.00 |
6,689.00 |
6,512.00 |
6,615.50 |
0.8M |
| 2025-05-28 |
6,470.00 |
6,544.00 |
6,448.50 |
6,504.50 |
0.5M |
| 2025-05-27 |
6,469.00 |
6,502.00 |
6,421.50 |
6,456.00 |
0.6M |
| 2025-05-26 |
6,566.50 |
6,598.50 |
6,448.00 |
6,486.50 |
0.6M |
| 2025-05-23 |
6,414.00 |
6,604.00 |
6,357.00 |
6,544.00 |
0.3M |
| 2025-05-22 |
6,396.50 |
6,465.50 |
6,290.00 |
6,422.00 |
0.1M |
| 2025-05-21 |
6,419.00 |
6,471.50 |
6,345.00 |
6,421.00 |
0.1M |
| 2025-05-20 |
6,550.00 |
6,550.00 |
6,352.00 |
6,379.50 |
0.1M |
| 2025-05-19 |
6,487.00 |
6,599.00 |
6,390.00 |
6,530.00 |
0.1M |
| 2025-05-16 |
6,293.50 |
6,562.00 |
6,279.50 |
6,494.00 |
0.1M |
| 2025-05-15 |
6,273.50 |
6,325.50 |
6,195.00 |
6,257.50 |
0.0M |
| 2025-05-14 |
6,032.00 |
6,288.00 |
5,961.50 |
6,260.00 |
0.1M |
| 2025-05-13 |
6,073.00 |
6,074.00 |
5,960.00 |
5,990.00 |
0.0M |
| 2025-05-12 |
5,846.00 |
6,180.00 |
5,822.00 |
6,131.50 |
0.1M |
| 2025-05-09 |
5,749.00 |
5,872.00 |
5,641.00 |
5,718.00 |
0.1M |
| 2025-05-08 |
6,135.50 |
6,260.00 |
6,007.00 |
6,035.50 |
0.0M |
| 2025-05-07 |
6,063.50 |
6,260.50 |
6,040.00 |
6,123.50 |
0.0M |
| 2025-05-06 |
6,327.00 |
6,368.50 |
6,049.00 |
6,058.50 |
0.0M |
| 2025-05-05 |
6,344.00 |
6,373.00 |
6,252.00 |
6,328.00 |
0.0M |
| 2025-05-02 |
6,254.00 |
6,478.50 |
6,254.00 |
6,323.00 |
0.0M |
| 2025-04-30 |
6,201.00 |
6,270.00 |
6,155.50 |
6,196.50 |
0.0M |
| 2025-04-29 |
6,282.00 |
6,376.50 |
6,268.50 |
6,280.00 |
0.0M |
| 2025-04-28 |
6,121.00 |
6,272.50 |
6,121.00 |
6,236.00 |
0.0M |
| 2025-04-25 |
6,339.50 |
6,421.00 |
5,978.50 |
6,112.50 |
0.0M |
| 2025-04-24 |
6,231.00 |
6,306.00 |
6,150.00 |
6,265.00 |
0.6M |
| 2025-04-23 |
6,015.00 |
6,260.50 |
5,942.00 |
6,176.50 |
1.0M |
| 2025-04-22 |
6,000.00 |
6,125.00 |
5,966.50 |
6,016.50 |
0.9M |
| 2025-04-21 |
5,755.50 |
5,997.50 |
5,671.50 |
5,975.50 |
0.7M |
| 2025-04-17 |
5,625.00 |
5,768.00 |
5,625.00 |
5,692.50 |
0.2M |
| 2025-04-16 |
5,637.50 |
5,696.00 |
5,586.50 |
5,660.00 |
0.1M |
| 2025-04-15 |
5,577.00 |
5,662.00 |
5,505.00 |
5,626.00 |
0.1M |
| 2025-04-11 |
5,373.35 |
5,504.20 |
5,298.00 |
5,466.75 |
0.1M |
| 2025-04-09 |
5,198.75 |
5,292.00 |
5,104.95 |
5,249.85 |
0.0M |
| 2025-04-08 |
5,233.70 |
5,307.40 |
5,196.05 |
5,237.05 |
0.1M |
| 2025-04-07 |
4,761.35 |
5,051.00 |
4,666.70 |
5,033.35 |
0.0M |
| 2025-04-04 |
5,376.55 |
5,376.55 |
5,052.50 |
5,076.65 |
0.0M |
| 2025-04-03 |
5,325.70 |
5,406.45 |
5,280.60 |
5,379.80 |
0.1M |
| 2025-04-02 |
5,274.80 |
5,489.00 |
5,250.00 |
5,434.40 |
0.2M |
| 2025-04-01 |
5,370.30 |
5,471.35 |
5,285.00 |
5,294.15 |
0.1M |
| 2025-03-28 |
5,436.30 |
5,557.40 |
5,330.00 |
5,369.45 |
0.1M |
| 2025-03-27 |
5,193.20 |
5,326.90 |
5,124.80 |
5,285.75 |
1.0M |
| 2025-03-26 |
5,191.90 |
5,235.15 |
5,108.35 |
5,176.40 |
0.9M |
| 2025-03-25 |
5,464.35 |
5,477.70 |
5,170.70 |
5,191.95 |
1.2M |
| 2025-03-24 |
5,534.00 |
5,575.00 |
5,424.35 |
5,433.80 |
0.5M |
| 2025-03-21 |
5,415.00 |
5,525.00 |
5,407.30 |
5,507.05 |
0.3M |
| 2025-03-20 |
5,300.00 |
5,481.70 |
5,195.35 |
5,422.20 |
0.7M |
| 2025-03-19 |
5,143.30 |
5,262.05 |
5,138.00 |
5,245.30 |
0.1M |
| 2025-03-18 |
5,042.65 |
5,182.00 |
5,021.00 |
5,164.85 |
0.1M |
| 2025-03-17 |
4,841.35 |
5,094.55 |
4,833.70 |
5,008.80 |
0.6M |
| 2025-03-13 |
4,784.40 |
4,885.00 |
4,686.55 |
4,833.60 |
0.1M |
| 2025-03-12 |
4,747.80 |
4,844.60 |
4,695.00 |
4,833.55 |
0.4M |
| 2025-03-11 |
4,510.40 |
4,739.40 |
4,438.85 |
4,722.00 |
0.0M |
| 2025-03-10 |
4,721.45 |
4,729.10 |
4,527.00 |
4,538.45 |
0.0M |
| 2025-03-07 |
4,675.20 |
4,799.05 |
4,675.15 |
4,694.55 |
0.0M |
| 2025-03-06 |
4,776.10 |
4,846.85 |
4,676.15 |
4,702.55 |
0.0M |
| 2025-03-05 |
4,682.50 |
4,794.35 |
4,580.00 |
4,745.65 |
0.0M |
| 2025-03-04 |
4,632.25 |
4,744.55 |
4,588.60 |
4,667.45 |
0.2M |
| 2025-03-03 |
5,062.05 |
5,097.40 |
4,752.00 |
4,763.60 |
0.1M |
| 2025-02-28 |
5,347.45 |
5,431.15 |
5,000.00 |
5,048.45 |
0.0M |
| 2025-02-27 |
5,555.45 |
5,556.00 |
5,363.15 |
5,409.00 |
1.0M |
| 2025-02-25 |
5,639.55 |
5,660.05 |
5,505.00 |
5,536.35 |
0.6M |
| 2025-02-24 |
5,534.20 |
5,598.65 |
5,500.00 |
5,574.75 |
0.5M |
| 2025-02-21 |
5,698.70 |
5,807.30 |
5,531.05 |
5,623.65 |
0.4M |
| 2025-02-20 |
5,630.00 |
5,770.40 |
5,630.00 |
5,724.85 |
0.1M |
| 2025-02-19 |
5,422.45 |
5,711.50 |
5,420.90 |
5,672.00 |
0.1M |
| 2025-02-18 |
5,559.75 |
5,562.60 |
5,400.10 |
5,471.75 |
0.1M |
| 2025-02-17 |
5,427.45 |
5,586.95 |
5,322.90 |
5,571.95 |
0.0M |
| 2025-02-14 |
5,693.60 |
5,702.70 |
5,426.80 |
5,474.30 |
0.0M |
| 2025-02-13 |
5,641.90 |
5,779.05 |
5,589.75 |
5,638.75 |
0.0M |
| 2025-02-12 |
5,552.00 |
5,700.00 |
5,401.55 |
5,588.35 |
0.0M |
| 2025-02-11 |
5,767.20 |
5,767.20 |
5,458.70 |
5,528.85 |
0.0M |
| 2025-02-10 |
5,997.00 |
5,999.60 |
5,794.90 |
5,828.05 |
0.0M |
| 2025-02-07 |
6,078.70 |
6,150.00 |
5,995.00 |
6,048.00 |
0.0M |
| 2025-02-06 |
6,172.05 |
6,223.10 |
6,050.00 |
6,054.15 |
0.0M |
| 2025-02-05 |
5,994.75 |
6,163.70 |
5,994.75 |
6,142.20 |
0.0M |
| 2025-02-04 |
5,759.10 |
5,933.25 |
5,666.00 |
5,892.70 |
0.0M |
| 2025-02-03 |
5,758.25 |
5,758.25 |
5,607.80 |
5,709.05 |
0.0M |
| 2025-02-01 |
5,735.00 |
5,809.65 |
5,648.75 |
5,768.10 |
0.0M |
| 2025-01-31 |
5,645.50 |
5,778.85 |
5,645.00 |
5,738.10 |
0.0M |
| 2025-01-30 |
5,705.00 |
5,770.00 |
5,567.35 |
5,612.40 |
0.8M |
| 2025-01-29 |
5,519.60 |
5,739.60 |
5,511.70 |
5,696.60 |
0.8M |
| 2025-01-28 |
5,640.05 |
5,677.25 |
5,405.00 |
5,534.75 |
0.9M |
| 2025-01-27 |
5,664.55 |
5,694.15 |
5,556.40 |
5,617.35 |
0.5M |
| 2025-01-24 |
5,910.85 |
5,925.35 |
5,731.05 |
5,748.60 |
0.1M |
| 2025-01-23 |
5,717.90 |
5,968.70 |
5,717.90 |
5,877.95 |
0.2M |
| 2025-01-22 |
5,555.10 |
5,774.00 |
5,489.15 |
5,752.95 |
0.3M |
| 2025-01-21 |
6,006.00 |
6,006.00 |
5,370.70 |
5,537.55 |
0.4M |
| 2025-01-20 |
6,110.20 |
6,110.20 |
5,990.00 |
6,068.50 |
0.0M |
| 2025-01-17 |
6,080.50 |
6,165.85 |
6,020.00 |
6,084.50 |
0.0M |
| 2025-01-16 |
6,049.90 |
6,247.95 |
6,049.90 |
6,158.55 |
0.0M |
| 2025-01-15 |
5,786.75 |
6,061.00 |
5,756.00 |
6,002.90 |
0.1M |
| 2025-01-14 |
5,672.70 |
5,779.50 |
5,661.90 |
5,751.65 |
0.0M |
| 2025-01-13 |
5,615.20 |
5,745.00 |
5,555.10 |
5,620.80 |
0.0M |
| 2025-01-10 |
5,899.35 |
5,917.75 |
5,680.00 |
5,691.00 |
0.0M |
| 2025-01-09 |
5,982.65 |
6,055.00 |
5,903.90 |
5,918.30 |
0.0M |
| 2025-01-08 |
6,004.30 |
6,044.80 |
5,900.00 |
5,998.90 |
0.0M |
| 2025-01-07 |
5,923.00 |
6,105.00 |
5,796.05 |
6,064.90 |
0.0M |
| 2025-01-06 |
6,218.75 |
6,228.00 |
5,847.80 |
5,874.75 |
0.0M |
| 2025-01-03 |
6,400.00 |
6,450.00 |
6,205.90 |
6,219.90 |
0.0M |
| 2025-01-02 |
6,367.50 |
6,423.55 |
6,279.50 |
6,418.85 |
0.0M |
| 2025-01-01 |
6,299.00 |
6,368.00 |
6,257.80 |
6,353.10 |
0.0M |