| 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 |
3,636.00 |
3,651.00 |
3,582.00 |
3,600.00 |
0.0M |
| 2025-10-02 |
3,632.00 |
3,661.00 |
3,618.00 |
3,648.00 |
0.0M |
| 2025-10-01 |
3,639.00 |
3,682.00 |
3,585.00 |
3,585.00 |
0.0M |
| 2025-09-30 |
3,630.00 |
3,690.00 |
3,616.00 |
3,685.00 |
0.0M |
| 2025-09-29 |
3,607.00 |
3,638.00 |
3,582.00 |
3,638.00 |
0.0M |
| 2025-09-26 |
3,544.00 |
3,585.00 |
3,532.00 |
3,585.00 |
0.0M |
| 2025-09-25 |
3,572.00 |
3,576.00 |
3,545.00 |
3,576.00 |
0.0M |
| 2025-09-24 |
3,514.00 |
3,604.00 |
3,478.00 |
3,553.00 |
0.0M |
| 2025-09-23 |
3,511.00 |
3,563.00 |
3,370.00 |
3,462.00 |
0.0M |
| 2025-09-22 |
3,539.00 |
3,544.00 |
3,490.00 |
3,499.00 |
0.0M |
| 2025-09-19 |
3,493.00 |
3,533.00 |
3,493.00 |
3,512.00 |
0.0M |
| 2025-09-18 |
3,579.00 |
3,608.00 |
3,579.00 |
3,589.00 |
0.0M |
| 2025-09-17 |
3,589.00 |
3,589.00 |
3,516.00 |
3,564.00 |
0.0M |
| 2025-09-16 |
3,588.00 |
3,606.00 |
3,556.00 |
3,556.00 |
0.0M |
| 2025-09-15 |
3,750.00 |
3,750.00 |
3,587.00 |
3,587.00 |
0.0M |
| 2025-09-12 |
3,720.00 |
3,734.00 |
3,691.00 |
3,691.00 |
0.0M |
| 2025-09-11 |
3,658.00 |
3,733.00 |
3,658.00 |
3,719.00 |
0.0M |
| 2025-09-10 |
3,650.00 |
3,651.00 |
3,639.00 |
3,641.00 |
0.0M |
| 2025-09-09 |
3,597.00 |
3,622.00 |
3,597.00 |
3,613.00 |
0.0M |
| 2025-09-08 |
3,609.00 |
3,617.00 |
3,585.00 |
3,617.00 |
0.0M |
| 2025-09-05 |
3,603.00 |
3,622.00 |
3,600.00 |
3,601.00 |
0.0M |
| 2025-09-04 |
3,578.00 |
3,645.00 |
3,577.00 |
3,641.00 |
0.0M |
| 2025-09-03 |
3,596.00 |
3,596.00 |
3,575.00 |
3,578.00 |
0.0M |
| 2025-09-02 |
3,598.00 |
3,635.00 |
3,562.00 |
3,574.00 |
0.0M |
| 2025-09-01 |
3,603.00 |
3,629.00 |
3,577.00 |
3,629.00 |
0.0M |
| 2025-08-29 |
3,586.00 |
3,590.00 |
3,573.00 |
3,575.00 |
0.0M |
| 2025-08-28 |
3,618.00 |
3,625.00 |
3,580.00 |
3,597.00 |
0.0M |
| 2025-08-27 |
3,591.00 |
3,591.00 |
3,583.00 |
3,591.00 |
0.0M |
| 2025-08-26 |
3,536.00 |
3,597.00 |
3,536.00 |
3,597.00 |
0.0M |
| 2025-08-25 |
3,519.00 |
3,562.00 |
3,478.00 |
3,536.00 |
0.0M |
| 2025-08-22 |
3,551.00 |
3,596.00 |
3,514.00 |
3,596.00 |
0.0M |
| 2025-08-21 |
3,547.00 |
3,547.00 |
3,545.00 |
3,547.00 |
0.0M |
| 2025-08-20 |
3,524.00 |
3,577.00 |
3,524.00 |
3,577.00 |
0.0M |
| 2025-08-19 |
3,476.00 |
3,539.00 |
3,422.00 |
3,535.00 |
0.0M |
| 2025-08-18 |
3,449.00 |
3,470.00 |
3,401.00 |
3,470.00 |
0.0M |
| 2025-08-15 |
3,460.00 |
3,469.00 |
3,426.00 |
3,426.00 |
0.0M |
| 2025-08-14 |
3,471.00 |
3,471.00 |
3,439.00 |
3,446.00 |
0.0M |
| 2025-08-13 |
3,422.00 |
3,457.00 |
3,407.00 |
3,435.00 |
0.0M |
| 2025-08-12 |
3,477.00 |
3,496.00 |
3,420.00 |
3,420.00 |
0.0M |
| 2025-08-11 |
3,478.00 |
3,496.00 |
3,450.00 |
3,486.00 |
0.0M |
| 2025-08-08 |
3,473.00 |
3,516.00 |
3,473.00 |
3,474.00 |
0.0M |
| 2025-08-07 |
3,506.00 |
3,539.00 |
3,460.00 |
3,491.00 |
0.0M |
| 2025-08-06 |
3,482.00 |
3,513.00 |
3,464.00 |
3,500.00 |
0.0M |
| 2025-08-05 |
3,442.00 |
3,465.00 |
3,442.00 |
3,462.00 |
0.0M |
| 2025-08-04 |
3,330.00 |
3,400.00 |
3,297.00 |
3,373.00 |
0.0M |
| 2025-08-01 |
3,274.00 |
3,310.00 |
3,199.00 |
3,310.00 |
0.0M |
| 2025-07-31 |
3,360.00 |
3,384.00 |
3,285.00 |
3,285.00 |
0.0M |
| 2025-07-30 |
3,370.00 |
3,388.00 |
3,365.00 |
3,365.00 |
0.0M |
| 2025-07-29 |
3,302.00 |
3,346.00 |
3,277.00 |
3,346.00 |
0.0M |
| 2025-07-28 |
3,284.00 |
3,293.00 |
3,261.00 |
3,261.00 |
0.0M |
| 2025-07-25 |
3,264.00 |
3,282.00 |
3,250.00 |
3,282.00 |
0.0M |
| 2025-07-24 |
3,207.00 |
3,292.00 |
3,207.00 |
3,292.00 |
0.0M |
| 2025-07-23 |
3,241.00 |
3,241.00 |
3,158.00 |
3,181.00 |
0.0M |
| 2025-07-22 |
3,177.00 |
3,187.00 |
3,165.00 |
3,165.00 |
0.0M |
| 2025-07-21 |
3,197.00 |
3,216.00 |
3,176.00 |
3,200.00 |
0.0M |
| 2025-07-18 |
3,156.00 |
3,190.00 |
3,129.00 |
3,162.00 |
0.0M |
| 2025-07-17 |
3,193.00 |
3,195.00 |
3,163.00 |
3,181.00 |
0.0M |
| 2025-07-16 |
3,161.00 |
3,220.00 |
3,131.00 |
3,134.00 |
0.0M |
| 2025-07-15 |
3,246.00 |
3,252.00 |
3,170.00 |
3,218.00 |
0.0M |
| 2025-07-14 |
3,174.00 |
3,217.00 |
3,160.00 |
3,217.00 |
0.0M |
| 2025-07-11 |
3,198.00 |
3,198.00 |
3,187.00 |
3,187.00 |
0.0M |
| 2025-07-10 |
3,238.00 |
3,238.00 |
3,235.00 |
3,235.00 |
0.0M |
| 2025-07-09 |
3,184.00 |
3,231.00 |
3,175.00 |
3,175.00 |
0.0M |
| 2025-07-08 |
3,246.00 |
3,246.00 |
3,199.00 |
3,199.00 |
0.0M |
| 2025-07-07 |
3,193.00 |
3,246.00 |
3,180.00 |
3,237.00 |
0.0M |
| 2025-07-04 |
3,166.00 |
3,183.00 |
3,165.00 |
3,183.00 |
0.0M |
| 2025-07-03 |
3,126.00 |
3,201.00 |
3,120.00 |
3,189.00 |
0.0M |
| 2025-07-02 |
3,143.00 |
3,182.00 |
3,143.00 |
3,154.00 |
0.0M |
| 2025-07-01 |
3,134.00 |
3,175.00 |
3,125.00 |
3,151.00 |
0.0M |
| 2025-06-30 |
3,095.00 |
3,132.00 |
3,072.00 |
3,132.00 |
0.0M |
| 2025-06-27 |
3,004.00 |
3,084.00 |
2,994.00 |
3,083.00 |
0.0M |
| 2025-06-26 |
3,005.00 |
3,008.00 |
2,958.00 |
2,988.00 |
0.0M |
| 2025-06-25 |
3,066.00 |
3,098.00 |
2,995.00 |
2,995.00 |
0.0M |
| 2025-06-24 |
3,206.00 |
3,235.00 |
3,100.00 |
3,102.00 |
0.0M |
| 2025-06-23 |
3,153.00 |
3,220.00 |
3,153.00 |
3,207.00 |
0.0M |
| 2025-06-20 |
3,122.00 |
3,123.00 |
3,111.00 |
3,118.00 |
0.0M |
| 2025-06-19 |
3,121.00 |
3,130.00 |
3,121.00 |
3,121.00 |
0.0M |
| 2025-06-18 |
3,149.00 |
3,149.00 |
3,121.00 |
3,132.00 |
0.0M |
| 2025-06-17 |
3,090.00 |
3,159.00 |
3,078.00 |
3,133.00 |
0.0M |
| 2025-06-16 |
3,177.00 |
3,177.00 |
3,079.00 |
3,120.00 |
0.0M |
| 2025-06-13 |
3,137.00 |
3,137.00 |
3,137.00 |
3,137.00 |
0.0M |
| 2025-06-12 |
3,186.00 |
3,186.00 |
3,124.00 |
3,182.00 |
0.0M |
| 2025-06-11 |
3,234.00 |
3,234.00 |
3,190.00 |
3,190.00 |
0.0M |
| 2025-06-10 |
3,221.00 |
3,247.00 |
3,209.00 |
3,247.00 |
0.0M |
| 2025-06-09 |
3,275.00 |
3,275.00 |
3,201.00 |
3,242.00 |
0.0M |
| 2025-06-06 |
3,253.00 |
3,282.00 |
3,253.00 |
3,274.00 |
0.0M |
| 2025-06-05 |
3,260.00 |
3,260.00 |
3,243.00 |
3,244.00 |
0.0M |
| 2025-06-04 |
3,297.00 |
3,313.00 |
3,250.00 |
3,288.00 |
0.0M |
| 2025-06-03 |
3,256.00 |
3,296.00 |
3,249.00 |
3,292.00 |
0.0M |
| 2025-06-02 |
3,286.00 |
3,298.00 |
3,241.00 |
3,287.00 |
0.0M |
| 2025-05-30 |
3,266.00 |
3,291.00 |
3,235.00 |
3,289.00 |
0.0M |
| 2025-05-29 |
3,349.00 |
3,368.00 |
3,265.00 |
3,265.00 |
0.0M |
| 2025-05-28 |
3,256.00 |
3,350.00 |
3,244.00 |
3,350.00 |
0.0M |
| 2025-05-27 |
3,412.00 |
3,415.00 |
3,238.00 |
3,259.00 |
0.0M |
| 2025-05-26 |
3,376.00 |
3,406.00 |
3,376.00 |
3,399.00 |
0.0M |
| 2025-05-23 |
3,428.00 |
3,428.00 |
3,357.00 |
3,388.00 |
0.0M |
| 2025-05-22 |
3,405.00 |
3,444.00 |
3,405.00 |
3,444.00 |
0.0M |
| 2025-05-21 |
3,413.00 |
3,449.00 |
3,389.00 |
3,389.00 |
0.0M |
| 2025-05-20 |
3,441.00 |
3,457.00 |
3,433.00 |
3,433.00 |
0.0M |
| 2025-05-19 |
3,335.00 |
3,447.00 |
3,335.00 |
3,447.00 |
0.0M |
| 2025-05-16 |
3,336.00 |
3,381.00 |
3,336.00 |
3,367.00 |
0.0M |
| 2025-05-15 |
3,261.00 |
3,347.00 |
3,251.00 |
3,347.00 |
0.0M |
| 2025-05-14 |
3,244.00 |
3,277.00 |
3,240.00 |
3,277.00 |
0.0M |
| 2025-05-13 |
3,310.00 |
3,312.00 |
3,310.00 |
3,312.00 |
0.0M |
| 2025-05-12 |
3,321.00 |
3,430.00 |
3,201.00 |
3,308.00 |
0.0M |
| 2025-05-09 |
3,277.00 |
3,288.00 |
3,254.00 |
3,271.00 |
0.0M |
| 2025-05-08 |
3,324.00 |
3,355.00 |
3,324.00 |
3,328.00 |
0.0M |
| 2025-05-07 |
3,330.00 |
3,344.00 |
3,296.00 |
3,327.00 |
0.0M |
| 2025-05-06 |
3,349.00 |
3,349.00 |
3,312.00 |
3,320.00 |
0.0M |
| 2025-05-05 |
3,275.00 |
3,339.00 |
3,275.00 |
3,339.00 |
0.0M |
| 2025-05-02 |
3,320.00 |
3,353.00 |
3,295.00 |
3,297.00 |
0.0M |
| 2025-04-30 |
3,275.00 |
3,277.00 |
3,223.00 |
3,273.00 |
0.0M |
| 2025-04-29 |
3,167.00 |
3,257.00 |
3,162.00 |
3,257.00 |
0.0M |
| 2025-04-28 |
3,196.00 |
3,234.00 |
3,187.00 |
3,187.00 |
0.0M |
| 2025-04-25 |
3,204.00 |
3,204.00 |
3,117.00 |
3,117.00 |
0.0M |
| 2025-04-24 |
3,179.00 |
3,179.00 |
3,179.00 |
3,179.00 |
0.0M |
| 2025-04-23 |
3,280.00 |
3,296.00 |
3,203.00 |
3,221.00 |
0.0M |
| 2025-04-22 |
3,102.00 |
3,212.00 |
3,102.00 |
3,212.00 |
0.0M |
| 2025-04-17 |
3,158.00 |
3,175.00 |
3,115.00 |
3,175.00 |
0.0M |
| 2025-04-16 |
3,157.00 |
3,211.00 |
3,151.00 |
3,186.00 |
0.0M |
| 2025-04-15 |
3,249.00 |
3,288.00 |
3,230.00 |
3,241.00 |
0.0M |
| 2025-04-14 |
3,258.00 |
3,269.00 |
3,224.00 |
3,260.00 |
0.0M |
| 2025-04-11 |
3,189.00 |
3,244.00 |
3,189.00 |
3,244.00 |
0.0M |
| 2025-04-10 |
3,263.00 |
3,291.00 |
3,126.00 |
3,126.00 |
0.0M |
| 2025-04-09 |
3,146.00 |
3,257.00 |
3,118.00 |
3,257.00 |
0.0M |
| 2025-04-08 |
3,241.00 |
3,293.00 |
3,184.00 |
3,199.00 |
0.0M |
| 2025-04-07 |
3,268.00 |
3,282.00 |
3,046.00 |
3,217.00 |
0.0M |
| 2025-04-04 |
3,413.00 |
3,469.00 |
3,330.00 |
3,345.00 |
0.0M |
| 2025-04-03 |
3,425.00 |
3,483.00 |
3,384.00 |
3,476.00 |
0.0M |
| 2025-04-02 |
3,513.00 |
3,547.00 |
3,496.00 |
3,496.00 |
0.0M |
| 2025-04-01 |
3,536.00 |
3,550.00 |
3,520.00 |
3,525.00 |
0.0M |
| 2025-03-31 |
3,500.00 |
3,571.00 |
3,490.00 |
3,524.00 |
0.0M |
| 2025-03-28 |
3,554.00 |
3,572.00 |
3,465.00 |
3,481.00 |
0.0M |
| 2025-03-27 |
3,419.00 |
3,549.00 |
3,400.00 |
3,549.00 |
0.0M |
| 2025-03-26 |
3,411.00 |
3,421.00 |
3,411.00 |
3,421.00 |
0.0M |
| 2025-03-25 |
3,384.00 |
3,385.00 |
3,363.00 |
3,385.00 |
0.0M |
| 2025-03-24 |
3,358.00 |
3,397.00 |
3,358.00 |
3,397.00 |
0.0M |
| 2025-03-21 |
3,296.00 |
3,320.00 |
3,296.00 |
3,297.00 |
0.0M |
| 2025-03-20 |
3,316.00 |
3,316.00 |
3,305.00 |
3,305.00 |
0.0M |
| 2025-03-19 |
3,321.00 |
3,321.00 |
3,298.00 |
3,308.00 |
0.0M |
| 2025-03-18 |
3,308.00 |
3,320.00 |
3,287.00 |
3,287.00 |
0.0M |
| 2025-03-17 |
3,258.00 |
3,286.00 |
3,240.00 |
3,286.00 |
0.0M |
| 2025-03-14 |
3,247.00 |
3,291.00 |
3,247.00 |
3,290.00 |
0.0M |
| 2025-03-13 |
3,249.00 |
3,287.00 |
3,242.00 |
3,273.00 |
0.0M |
| 2025-03-12 |
3,261.00 |
3,304.00 |
3,199.00 |
3,264.00 |
0.0M |
| 2025-03-11 |
3,395.00 |
3,395.00 |
3,230.00 |
3,252.00 |
0.0M |
| 2025-03-10 |
3,329.00 |
3,415.00 |
3,295.00 |
3,392.00 |
0.0M |
| 2025-03-07 |
3,354.00 |
3,354.00 |
3,300.00 |
3,354.00 |
0.0M |
| 2025-03-06 |
3,304.00 |
3,347.00 |
3,291.00 |
3,305.00 |
0.0M |
| 2025-03-05 |
3,284.00 |
3,309.00 |
3,213.00 |
3,309.00 |
0.0M |
| 2025-03-04 |
3,303.00 |
3,340.00 |
3,238.00 |
3,325.00 |
0.0M |
| 2025-03-03 |
3,372.00 |
3,374.00 |
3,307.00 |
3,307.00 |
0.0M |
| 2025-02-28 |
3,321.00 |
3,328.00 |
3,308.00 |
3,326.00 |
0.0M |
| 2025-02-27 |
3,262.00 |
3,319.00 |
3,229.00 |
3,310.00 |
0.0M |
| 2025-02-26 |
3,290.00 |
3,290.00 |
3,238.00 |
3,238.00 |
0.0M |
| 2025-02-25 |
3,232.00 |
3,259.00 |
3,232.00 |
3,255.00 |
0.0M |
| 2025-02-24 |
3,244.00 |
3,252.00 |
3,212.00 |
3,252.00 |
0.0M |
| 2025-02-21 |
3,239.00 |
3,264.00 |
3,227.00 |
3,227.00 |
0.0M |
| 2025-02-20 |
3,259.00 |
3,266.00 |
3,242.00 |
3,242.00 |
0.0M |
| 2025-02-19 |
3,228.00 |
3,274.00 |
3,228.00 |
3,274.00 |
0.0M |
| 2025-02-18 |
3,270.00 |
3,300.00 |
3,230.00 |
3,230.00 |
0.0M |
| 2025-02-17 |
3,317.00 |
3,318.00 |
3,270.00 |
3,278.00 |
0.0M |
| 2025-02-14 |
3,324.00 |
3,324.00 |
3,292.00 |
3,300.00 |
0.0M |
| 2025-02-13 |
3,309.00 |
3,322.00 |
3,301.00 |
3,322.00 |
0.0M |
| 2025-02-12 |
3,357.00 |
3,357.00 |
3,283.00 |
3,295.00 |
0.0M |
| 2025-02-11 |
3,334.00 |
3,334.00 |
3,311.00 |
3,311.00 |
0.0M |
| 2025-02-10 |
3,305.00 |
3,336.00 |
3,305.00 |
3,320.00 |
0.0M |
| 2025-02-07 |
3,351.00 |
3,351.00 |
3,323.00 |
3,327.00 |
0.0M |
| 2025-02-06 |
3,375.00 |
3,375.00 |
3,330.00 |
3,330.00 |
0.0M |
| 2025-02-05 |
3,327.00 |
3,342.00 |
3,313.00 |
3,333.00 |
0.0M |
| 2025-02-04 |
3,312.00 |
3,344.00 |
3,297.00 |
3,332.00 |
0.0M |
| 2025-02-03 |
3,242.00 |
3,334.00 |
3,242.00 |
3,334.00 |
0.0M |
| 2025-01-31 |
3,230.00 |
3,239.00 |
3,230.00 |
3,239.00 |
0.0M |
| 2025-01-30 |
3,176.00 |
3,218.00 |
3,176.00 |
3,206.00 |
0.0M |
| 2025-01-29 |
3,219.00 |
3,219.00 |
3,167.00 |
3,167.00 |
0.0M |
| 2025-01-28 |
3,231.00 |
3,231.00 |
3,231.00 |
3,231.00 |
0.0M |
| 2025-01-27 |
3,176.00 |
3,222.00 |
3,130.00 |
3,219.00 |
0.0M |
| 2025-01-24 |
3,199.00 |
3,232.00 |
3,182.00 |
3,182.00 |
0.0M |
| 2025-01-23 |
3,214.00 |
3,232.00 |
3,182.00 |
3,221.00 |
0.0M |
| 2025-01-22 |
3,168.00 |
3,197.00 |
3,168.00 |
3,195.00 |
0.0M |
| 2025-01-21 |
3,121.00 |
3,173.00 |
3,121.00 |
3,164.00 |
0.0M |
| 2025-01-20 |
3,149.00 |
3,149.00 |
3,149.00 |
3,149.00 |
0.0M |
| 2025-01-17 |
3,111.00 |
3,133.00 |
3,093.00 |
3,133.00 |
0.0M |
| 2025-01-16 |
3,104.00 |
3,134.00 |
3,071.00 |
3,086.00 |
0.0M |
| 2025-01-15 |
3,120.00 |
3,157.00 |
3,120.00 |
3,151.00 |
0.0M |
| 2025-01-14 |
3,164.00 |
3,232.00 |
3,122.00 |
3,122.00 |
0.0M |
| 2025-01-13 |
3,162.00 |
3,206.00 |
3,162.00 |
3,181.00 |
0.0M |
| 2025-01-10 |
3,177.00 |
3,210.00 |
3,177.00 |
3,210.00 |
0.0M |
| 2025-01-09 |
3,219.00 |
3,223.00 |
3,193.00 |
3,220.00 |
0.0M |
| 2025-01-08 |
3,141.00 |
3,200.00 |
3,138.00 |
3,200.00 |
0.0M |
| 2025-01-07 |
3,177.00 |
3,206.00 |
3,169.00 |
3,169.00 |
0.0M |
| 2025-01-06 |
3,146.00 |
3,203.00 |
3,134.00 |
3,160.00 |
0.0M |
| 2025-01-03 |
3,153.00 |
3,181.00 |
3,149.00 |
3,149.00 |
0.0M |
| 2025-01-02 |
3,109.00 |
3,161.00 |
3,096.00 |
3,161.00 |
0.0M |