| 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 |
| 2025-10-02 |
3,727.00 |
3,768.00 |
3,727.00 |
3,753.00 |
0.0M |
| 2025-10-01 |
3,493.50 |
3,548.00 |
3,493.50 |
3,548.00 |
0.0M |
| 2025-09-29 |
3,531.00 |
3,546.50 |
3,531.00 |
3,546.50 |
0.0M |
| 2025-09-26 |
3,440.00 |
3,440.00 |
3,440.00 |
3,440.00 |
0.0M |
| 2025-09-25 |
3,424.00 |
3,424.00 |
3,424.00 |
3,424.00 |
0.0M |
| 2025-09-23 |
3,429.00 |
3,500.00 |
3,429.00 |
3,500.00 |
0.0M |
| 2025-09-22 |
3,511.50 |
3,511.50 |
3,459.00 |
3,459.00 |
0.0M |
| 2025-09-19 |
3,330.00 |
3,360.00 |
3,330.00 |
3,360.00 |
0.0M |
| 2025-09-18 |
3,161.00 |
3,398.00 |
3,161.00 |
3,398.00 |
0.0M |
| 2025-09-17 |
3,091.50 |
3,153.50 |
3,091.50 |
3,153.50 |
0.0M |
| 2025-09-16 |
3,111.50 |
3,163.50 |
3,111.50 |
3,163.50 |
0.0M |
| 2025-09-12 |
2,903.00 |
2,957.00 |
2,903.00 |
2,913.00 |
0.0M |
| 2025-09-11 |
2,912.00 |
2,917.00 |
2,868.50 |
2,917.00 |
0.0M |
| 2025-09-09 |
2,912.00 |
2,912.00 |
2,912.00 |
2,912.00 |
0.0M |
| 2025-09-08 |
2,813.50 |
2,843.50 |
2,813.50 |
2,843.50 |
0.0M |
| 2025-09-05 |
2,789.00 |
2,789.00 |
2,783.00 |
2,783.00 |
0.0M |
| 2025-09-04 |
2,728.00 |
2,728.00 |
2,728.00 |
2,728.00 |
0.0M |
| 2025-09-03 |
2,705.50 |
2,705.50 |
2,705.50 |
2,705.50 |
0.0M |
| 2025-09-02 |
2,695.00 |
2,695.00 |
2,634.50 |
2,634.50 |
0.0M |
| 2025-09-01 |
2,700.00 |
2,700.00 |
2,700.00 |
2,700.00 |
0.0M |
| 2025-08-29 |
2,760.00 |
2,785.00 |
2,760.00 |
2,785.00 |
0.0M |
| 2025-08-28 |
2,789.00 |
2,789.00 |
2,789.00 |
2,789.00 |
0.0M |
| 2025-08-26 |
2,759.00 |
2,759.00 |
2,759.00 |
2,759.00 |
0.0M |
| 2025-08-22 |
2,710.00 |
2,720.00 |
2,694.50 |
2,720.00 |
0.0M |
| 2025-08-20 |
2,750.50 |
2,750.50 |
2,720.00 |
2,720.00 |
0.0M |
| 2025-08-18 |
2,725.00 |
2,725.00 |
2,720.50 |
2,725.00 |
0.0M |
| 2025-08-14 |
2,750.50 |
2,750.50 |
2,750.50 |
2,750.50 |
0.0M |
| 2025-08-13 |
2,765.50 |
2,765.50 |
2,750.50 |
2,750.50 |
0.0M |
| 2025-08-12 |
2,670.00 |
2,670.00 |
2,670.00 |
2,670.00 |
0.0M |
| 2025-08-11 |
2,668.00 |
2,685.00 |
2,668.00 |
2,685.00 |
0.0M |
| 2025-08-08 |
2,635.00 |
2,635.00 |
2,635.00 |
2,635.00 |
0.0M |
| 2025-08-07 |
2,634.50 |
2,634.50 |
2,634.50 |
2,634.50 |
0.0M |
| 2025-08-06 |
2,589.00 |
2,589.00 |
2,579.50 |
2,579.50 |
0.0M |
| 2025-08-05 |
2,589.00 |
2,589.00 |
2,589.00 |
2,589.00 |
0.0M |
| 2025-08-01 |
2,609.50 |
2,609.50 |
2,554.00 |
2,554.00 |
0.0M |
| 2025-07-30 |
2,680.00 |
2,680.00 |
2,680.00 |
2,680.00 |
0.0M |
| 2025-07-29 |
2,715.50 |
2,715.50 |
2,705.50 |
2,705.50 |
0.0M |
| 2025-07-28 |
2,710.50 |
2,710.50 |
2,685.00 |
2,685.00 |
0.0M |
| 2025-07-25 |
2,601.00 |
2,601.00 |
2,584.50 |
2,594.00 |
0.0M |
| 2025-07-24 |
2,610.00 |
2,610.00 |
2,610.00 |
2,610.00 |
0.0M |
| 2025-07-23 |
2,604.50 |
2,604.50 |
2,604.50 |
2,604.50 |
0.0M |
| 2025-07-21 |
2,751.00 |
2,751.00 |
2,670.00 |
2,670.00 |
0.0M |
| 2025-07-18 |
2,739.50 |
2,781.00 |
2,739.50 |
2,750.50 |
0.0M |
| 2025-07-17 |
2,720.00 |
2,720.00 |
2,710.00 |
2,710.00 |
0.0M |
| 2025-07-16 |
2,841.50 |
2,841.50 |
2,781.00 |
2,789.00 |
0.0M |
| 2025-07-14 |
2,873.50 |
2,873.50 |
2,873.50 |
2,873.50 |
0.0M |
| 2025-07-11 |
2,922.00 |
2,922.00 |
2,922.00 |
2,922.00 |
0.0M |
| 2025-07-10 |
2,936.50 |
2,936.50 |
2,936.50 |
2,936.50 |
0.0M |
| 2025-07-07 |
2,856.00 |
2,856.00 |
2,856.00 |
2,856.00 |
0.0M |
| 2025-07-04 |
2,794.00 |
2,794.00 |
2,794.00 |
2,794.00 |
0.0M |
| 2025-07-01 |
2,846.50 |
2,846.50 |
2,846.50 |
2,846.50 |
0.0M |
| 2025-06-30 |
2,912.00 |
2,912.00 |
2,853.50 |
2,863.50 |
0.0M |
| 2025-06-27 |
2,926.50 |
2,926.50 |
2,922.00 |
2,922.00 |
0.0M |
| 2025-06-26 |
2,957.00 |
2,957.00 |
2,942.00 |
2,942.00 |
0.0M |
| 2025-06-25 |
3,017.50 |
3,017.50 |
3,017.50 |
3,017.50 |
0.0M |
| 2025-06-18 |
2,876.50 |
2,876.50 |
2,818.50 |
2,818.50 |
0.0M |
| 2025-06-12 |
2,917.00 |
2,917.00 |
2,917.00 |
2,917.00 |
0.0M |
| 2025-06-11 |
2,938.00 |
2,938.00 |
2,938.00 |
2,938.00 |
0.0M |
| 2025-05-30 |
2,769.00 |
2,769.00 |
2,769.00 |
2,769.00 |
0.0M |
| 2025-05-29 |
2,917.00 |
2,917.00 |
2,917.00 |
2,917.00 |
0.0M |
| 2025-05-28 |
2,841.50 |
2,841.50 |
2,841.50 |
2,841.50 |
0.0M |
| 2025-05-16 |
2,861.00 |
2,861.00 |
2,861.00 |
2,861.00 |
0.0M |
| 2025-05-14 |
2,896.50 |
2,896.50 |
2,888.00 |
2,888.00 |
0.0M |
| 2025-05-13 |
2,838.50 |
2,838.50 |
2,838.50 |
2,838.50 |
0.0M |
| 2025-05-09 |
2,695.00 |
2,695.00 |
2,695.00 |
2,695.00 |
0.0M |
| 2025-05-08 |
2,659.50 |
2,700.00 |
2,659.50 |
2,700.00 |
0.0M |
| 2025-05-05 |
2,585.50 |
2,585.50 |
2,585.00 |
2,585.00 |
0.0M |
| 2025-04-25 |
2,481.50 |
2,498.50 |
2,481.00 |
2,498.50 |
0.0M |
| 2025-04-24 |
2,478.50 |
2,478.50 |
2,478.50 |
2,478.50 |
0.0M |
| 2025-04-23 |
2,478.50 |
2,478.50 |
2,478.50 |
2,478.50 |
0.0M |
| 2025-04-16 |
2,453.00 |
2,498.50 |
2,448.50 |
2,448.50 |
0.0M |
| 2025-04-15 |
2,604.50 |
2,604.50 |
2,604.50 |
2,604.50 |
0.0M |
| 2025-04-11 |
2,498.50 |
2,519.00 |
2,498.50 |
2,519.00 |
0.0M |
| 2025-04-10 |
2,650.00 |
2,700.00 |
2,650.00 |
2,700.00 |
0.0M |
| 2025-04-08 |
2,468.50 |
2,488.50 |
2,431.50 |
2,488.50 |
0.0M |
| 2025-04-07 |
2,270.00 |
2,270.00 |
2,270.00 |
2,270.00 |
0.0M |
| 2025-04-04 |
2,451.00 |
2,451.00 |
2,451.00 |
2,451.00 |
0.0M |
| 2025-04-03 |
2,488.50 |
2,488.50 |
2,488.50 |
2,488.50 |
0.0M |
| 2025-04-01 |
2,589.00 |
2,589.00 |
2,569.50 |
2,569.50 |
0.0M |
| 2025-03-31 |
2,589.00 |
2,589.00 |
2,589.00 |
2,589.00 |
0.0M |
| 2025-03-28 |
2,690.00 |
2,690.00 |
2,629.50 |
2,629.50 |
0.0M |
| 2025-03-27 |
2,689.50 |
2,689.50 |
2,689.50 |
2,689.50 |
0.0M |
| 2025-03-25 |
2,831.00 |
2,831.00 |
2,831.00 |
2,831.00 |
0.0M |
| 2025-03-19 |
2,712.50 |
2,712.50 |
2,712.50 |
2,712.50 |
0.0M |
| 2025-03-18 |
2,851.50 |
2,851.50 |
2,811.00 |
2,811.00 |
0.0M |
| 2025-03-17 |
2,790.50 |
2,790.50 |
2,790.50 |
2,790.50 |
0.0M |
| 2025-03-11 |
2,690.00 |
2,690.00 |
2,690.00 |
2,690.00 |
0.0M |
| 2025-03-10 |
2,786.00 |
2,786.00 |
2,786.00 |
2,786.00 |
0.0M |
| 2025-03-07 |
2,809.00 |
2,809.00 |
2,809.00 |
2,809.00 |
0.0M |
| 2025-03-06 |
2,814.00 |
2,814.00 |
2,814.00 |
2,814.00 |
0.0M |
| 2025-03-04 |
2,841.50 |
2,841.50 |
2,776.00 |
2,821.00 |
0.0M |
| 2025-03-03 |
2,848.50 |
2,912.00 |
2,848.50 |
2,912.00 |
0.0M |
| 2025-02-28 |
2,861.00 |
2,861.00 |
2,861.00 |
2,861.00 |
0.0M |
| 2025-02-27 |
2,972.50 |
2,972.50 |
2,972.50 |
2,972.50 |
0.0M |
| 2025-02-20 |
3,022.50 |
3,022.50 |
3,022.50 |
3,022.50 |
0.0M |
| 2025-02-18 |
3,062.50 |
3,062.50 |
3,062.50 |
3,062.50 |
0.0M |
| 2025-02-13 |
3,043.00 |
3,043.00 |
3,043.00 |
3,043.00 |
0.0M |
| 2025-02-12 |
2,997.50 |
2,997.50 |
2,997.50 |
2,997.50 |
0.0M |
| 2025-02-11 |
2,997.50 |
2,997.50 |
2,997.50 |
2,997.50 |
0.0M |
| 2025-02-10 |
3,032.00 |
3,032.00 |
2,972.50 |
2,972.50 |
0.0M |
| 2025-02-06 |
3,010.00 |
3,010.00 |
2,977.50 |
2,977.50 |
0.0M |
| 2025-01-30 |
2,930.00 |
3,032.50 |
2,930.00 |
3,027.50 |
0.0M |
| 2025-01-29 |
2,927.00 |
3,048.00 |
2,900.00 |
2,900.00 |
0.0M |
| 2025-01-28 |
2,781.00 |
2,781.00 |
2,730.00 |
2,730.00 |
0.0M |
| 2025-01-27 |
2,715.50 |
2,720.00 |
2,685.00 |
2,720.00 |
0.0M |
| 2025-01-24 |
3,073.00 |
3,073.00 |
3,073.00 |
3,073.00 |
0.0M |
| 2025-01-23 |
3,134.50 |
3,134.50 |
3,134.50 |
3,134.50 |
0.0M |
| 2025-01-22 |
3,145.00 |
3,209.00 |
3,145.00 |
3,209.00 |
0.0M |
| 2025-01-13 |
3,067.00 |
3,067.00 |
3,067.00 |
3,067.00 |
0.0M |
| 2025-01-09 |
3,067.00 |
3,067.00 |
3,067.00 |
3,067.00 |
0.0M |
| 2025-01-03 |
2,980.00 |
2,980.00 |
2,957.00 |
2,957.00 |
0.0M |
| 2025-01-02 |
2,936.50 |
2,936.50 |
2,936.50 |
2,936.50 |
0.0M |