| 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 |
4,600.00 |
4,600.00 |
4,520.00 |
4,539.88 |
0.0M |
| 2025-09-25 |
4,478.00 |
4,569.99 |
4,459.59 |
4,500.02 |
0.0M |
| 2025-09-24 |
4,603.00 |
4,610.00 |
4,570.00 |
4,570.00 |
0.0M |
| 2025-09-23 |
4,678.34 |
4,678.34 |
4,601.03 |
4,629.99 |
0.0M |
| 2025-09-22 |
4,670.19 |
4,709.99 |
4,600.01 |
4,623.92 |
0.0M |
| 2025-09-19 |
4,660.00 |
4,714.73 |
4,638.37 |
4,707.64 |
0.0M |
| 2025-09-18 |
4,601.56 |
4,649.99 |
4,596.01 |
4,638.37 |
0.0M |
| 2025-09-17 |
4,646.31 |
4,646.31 |
4,460.46 |
4,580.15 |
0.0M |
| 2025-09-15 |
4,459.70 |
4,641.20 |
4,459.70 |
4,627.99 |
0.0M |
| 2025-09-12 |
4,469.99 |
4,469.99 |
4,432.22 |
4,446.28 |
0.0M |
| 2025-09-11 |
4,449.99 |
4,476.16 |
4,378.00 |
4,470.01 |
0.0M |
| 2025-09-10 |
4,496.80 |
4,496.80 |
4,430.00 |
4,447.12 |
0.0M |
| 2025-09-09 |
4,371.00 |
4,476.69 |
4,370.00 |
4,474.43 |
0.0M |
| 2025-09-08 |
4,399.00 |
4,415.02 |
4,365.00 |
4,374.00 |
0.0M |
| 2025-09-05 |
4,385.98 |
4,407.88 |
4,330.01 |
4,402.98 |
0.0M |
| 2025-09-04 |
4,340.22 |
4,351.34 |
4,232.66 |
4,351.34 |
0.0M |
| 2025-09-03 |
4,228.00 |
4,327.00 |
4,228.00 |
4,314.02 |
0.0M |
| 2025-09-02 |
3,950.00 |
3,961.99 |
3,884.81 |
3,961.99 |
0.0M |
| 2025-09-01 |
4,000.95 |
4,050.00 |
4,000.95 |
4,025.00 |
0.0M |
| 2025-08-29 |
3,961.00 |
4,003.00 |
3,940.00 |
3,992.43 |
0.0M |
| 2025-08-28 |
3,865.66 |
3,970.00 |
3,865.66 |
3,950.02 |
0.0M |
| 2025-08-27 |
3,923.91 |
3,939.99 |
3,871.96 |
3,885.09 |
0.0M |
| 2025-08-26 |
3,900.02 |
3,900.02 |
3,858.00 |
3,865.29 |
0.0M |
| 2025-08-25 |
3,830.03 |
3,929.00 |
3,830.01 |
3,900.02 |
0.0M |
| 2025-08-22 |
3,812.00 |
3,878.00 |
3,810.00 |
3,826.13 |
0.0M |
| 2025-08-21 |
3,778.01 |
3,800.00 |
3,759.43 |
3,767.50 |
0.0M |
| 2025-08-20 |
3,750.00 |
3,797.00 |
3,711.42 |
3,757.00 |
0.0M |
| 2025-08-19 |
3,805.00 |
3,810.00 |
3,773.01 |
3,802.01 |
0.0M |
| 2025-08-18 |
3,857.05 |
3,881.98 |
3,821.62 |
3,825.38 |
0.0M |
| 2025-08-15 |
3,829.00 |
3,883.99 |
3,829.00 |
3,848.60 |
0.0M |
| 2025-08-14 |
3,800.00 |
3,863.25 |
3,800.00 |
3,837.37 |
0.0M |
| 2025-08-13 |
3,787.00 |
3,819.99 |
3,760.00 |
3,786.60 |
0.0M |
| 2025-08-12 |
3,782.90 |
3,814.99 |
3,766.00 |
3,794.88 |
0.0M |
| 2025-08-11 |
3,749.13 |
3,773.00 |
3,720.01 |
3,745.01 |
0.0M |
| 2025-08-08 |
3,700.00 |
3,768.32 |
3,700.00 |
3,750.00 |
0.0M |
| 2025-08-07 |
3,650.00 |
3,695.00 |
3,639.09 |
3,668.99 |
0.0M |
| 2025-08-06 |
3,670.00 |
3,680.00 |
3,626.76 |
3,662.29 |
0.0M |
| 2025-08-05 |
3,700.00 |
3,734.38 |
3,654.01 |
3,656.02 |
0.0M |
| 2025-08-04 |
3,632.00 |
3,705.00 |
3,632.00 |
3,685.02 |
0.0M |
| 2025-08-01 |
3,582.13 |
3,599.98 |
3,564.07 |
3,587.00 |
0.0M |
| 2025-07-31 |
3,716.71 |
3,716.71 |
3,620.00 |
3,634.39 |
0.0M |
| 2025-07-30 |
3,709.99 |
3,730.71 |
3,690.00 |
3,716.71 |
0.0M |
| 2025-07-29 |
3,640.23 |
3,680.00 |
3,635.00 |
3,678.51 |
0.0M |
| 2025-07-28 |
3,619.55 |
3,625.00 |
3,587.42 |
3,615.37 |
0.0M |
| 2025-07-25 |
3,570.00 |
3,620.00 |
3,566.25 |
3,600.06 |
0.0M |
| 2025-07-24 |
3,648.00 |
3,687.00 |
3,565.10 |
3,582.90 |
0.0M |
| 2025-07-23 |
3,594.00 |
3,605.38 |
3,535.00 |
3,548.65 |
0.0M |
| 2025-07-22 |
3,573.99 |
3,593.99 |
3,530.00 |
3,585.05 |
0.0M |
| 2025-07-21 |
3,491.96 |
3,571.20 |
3,491.96 |
3,567.90 |
0.0M |
| 2025-07-18 |
3,483.87 |
3,489.98 |
3,462.50 |
3,483.91 |
0.0M |
| 2025-07-17 |
3,427.27 |
3,472.00 |
3,426.43 |
3,464.96 |
0.0M |
| 2025-07-16 |
3,479.00 |
3,479.00 |
3,434.00 |
3,451.00 |
0.0M |
| 2025-07-15 |
3,428.00 |
3,499.77 |
3,428.00 |
3,479.49 |
0.0M |
| 2025-07-14 |
3,413.42 |
3,429.99 |
3,399.00 |
3,418.51 |
0.0M |
| 2025-07-11 |
3,350.00 |
3,400.00 |
3,339.56 |
3,378.35 |
0.0M |
| 2025-07-10 |
3,300.00 |
3,349.99 |
3,282.60 |
3,339.43 |
0.0M |
| 2025-07-09 |
3,273.00 |
3,340.00 |
3,245.00 |
3,309.48 |
0.0M |
| 2025-07-08 |
3,322.00 |
3,328.94 |
3,244.90 |
3,272.42 |
0.0M |
| 2025-07-07 |
3,380.00 |
3,380.00 |
3,299.00 |
3,299.54 |
0.0M |
| 2025-07-04 |
3,386.85 |
3,386.85 |
3,386.85 |
3,386.85 |
0.0M |
| 2025-07-03 |
3,333.01 |
3,400.00 |
3,333.01 |
3,374.39 |
0.0M |
| 2025-07-02 |
3,303.11 |
3,373.94 |
3,303.11 |
3,364.11 |
0.0M |
| 2025-07-01 |
3,283.00 |
3,324.10 |
3,265.07 |
3,313.27 |
0.0M |
| 2025-06-30 |
3,429.00 |
3,429.00 |
3,316.00 |
3,325.00 |
0.0M |
| 2025-06-27 |
3,305.00 |
3,350.00 |
3,263.00 |
3,309.79 |
0.0M |
| 2025-06-26 |
3,245.00 |
3,292.92 |
3,244.00 |
3,289.09 |
0.0M |
| 2025-06-25 |
3,188.01 |
3,275.00 |
3,188.01 |
3,244.12 |
0.0M |
| 2025-06-24 |
3,180.00 |
3,223.32 |
3,180.00 |
3,187.73 |
0.0M |
| 2025-06-23 |
3,187.00 |
3,220.60 |
3,130.00 |
3,178.04 |
0.0M |
| 2025-06-20 |
3,312.00 |
3,325.00 |
3,195.90 |
3,227.85 |
0.0M |
| 2025-06-18 |
3,378.00 |
3,378.00 |
3,312.90 |
3,328.42 |
0.0M |
| 2025-06-17 |
3,370.00 |
3,390.00 |
3,358.07 |
3,376.68 |
0.0M |
| 2025-06-16 |
3,329.99 |
3,364.00 |
3,329.99 |
3,364.00 |
0.0M |
| 2025-06-13 |
3,318.00 |
3,367.01 |
3,318.00 |
3,330.47 |
0.0M |
| 2025-06-12 |
3,382.00 |
3,382.00 |
3,333.00 |
3,348.84 |
0.0M |
| 2025-06-11 |
3,431.75 |
3,431.75 |
3,370.50 |
3,382.00 |
0.0M |
| 2025-06-10 |
3,400.00 |
3,471.51 |
3,400.00 |
3,431.74 |
0.0M |
| 2025-06-09 |
3,450.00 |
3,450.00 |
3,361.00 |
3,378.93 |
0.0M |
| 2025-06-06 |
3,310.65 |
3,365.00 |
3,310.65 |
3,342.23 |
0.0M |
| 2025-06-05 |
3,289.00 |
3,291.00 |
3,235.01 |
3,240.10 |
0.0M |
| 2025-06-04 |
3,231.39 |
3,250.80 |
3,215.67 |
3,250.40 |
0.0M |
| 2025-06-03 |
3,274.99 |
3,274.99 |
3,215.00 |
3,230.00 |
0.0M |
| 2025-06-02 |
3,300.00 |
3,300.00 |
3,254.87 |
3,271.47 |
0.0M |
| 2025-05-30 |
3,320.00 |
3,342.05 |
3,279.76 |
3,342.05 |
0.0M |
| 2025-05-29 |
3,376.99 |
3,376.99 |
3,324.85 |
3,336.97 |
0.0M |
| 2025-05-28 |
3,366.00 |
3,387.83 |
3,363.40 |
3,377.00 |
0.0M |
| 2025-05-27 |
3,300.00 |
3,359.98 |
3,300.00 |
3,351.03 |
0.0M |
| 2025-05-26 |
3,250.00 |
3,252.46 |
3,250.00 |
3,252.46 |
0.0M |
| 2025-05-23 |
3,310.00 |
3,310.00 |
3,273.21 |
3,279.70 |
0.0M |
| 2025-05-22 |
3,327.60 |
3,449.99 |
3,320.00 |
3,342.14 |
0.0M |
| 2025-05-21 |
3,250.56 |
3,378.25 |
3,250.56 |
3,308.73 |
0.0M |
| 2025-05-20 |
3,251.00 |
3,254.30 |
3,170.01 |
3,185.00 |
0.0M |
| 2025-05-19 |
3,226.00 |
3,250.99 |
3,210.00 |
3,242.05 |
0.0M |
| 2025-05-16 |
3,268.00 |
3,329.99 |
3,256.01 |
3,259.39 |
0.0M |
| 2025-05-15 |
3,224.14 |
3,253.84 |
3,203.00 |
3,208.84 |
0.0M |
| 2025-05-14 |
3,140.12 |
3,263.99 |
3,121.19 |
3,224.86 |
0.0M |
| 2025-05-13 |
3,090.00 |
3,146.29 |
3,080.00 |
3,124.50 |
0.0M |
| 2025-05-12 |
3,061.00 |
3,142.96 |
3,061.00 |
3,121.75 |
0.0M |
| 2025-05-09 |
3,037.00 |
3,047.64 |
2,996.19 |
3,002.39 |
0.0M |
| 2025-05-08 |
3,015.00 |
3,074.99 |
3,015.00 |
3,068.27 |
0.0M |
| 2025-05-07 |
3,263.00 |
3,263.00 |
2,933.10 |
2,991.99 |
0.0M |
| 2025-05-06 |
3,242.00 |
3,279.00 |
3,242.00 |
3,254.10 |
0.0M |
| 2025-05-05 |
3,244.07 |
3,288.00 |
3,244.07 |
3,280.68 |
0.0M |
| 2025-05-02 |
3,248.70 |
3,269.00 |
3,245.39 |
3,249.30 |
0.0M |
| 2025-04-30 |
3,134.00 |
3,154.00 |
3,089.00 |
3,150.01 |
0.0M |
| 2025-04-29 |
3,151.82 |
3,180.61 |
3,126.79 |
3,170.50 |
0.0M |
| 2025-04-28 |
3,170.21 |
3,182.00 |
3,141.60 |
3,160.99 |
0.0M |
| 2025-04-25 |
3,258.00 |
3,270.00 |
3,190.03 |
3,200.00 |
0.0M |
| 2025-04-24 |
3,128.24 |
3,162.00 |
3,128.24 |
3,154.59 |
0.0M |
| 2025-04-23 |
3,116.71 |
3,134.99 |
3,076.00 |
3,085.00 |
0.0M |
| 2025-04-22 |
2,958.72 |
3,035.00 |
2,958.72 |
3,030.33 |
0.0M |
| 2025-04-21 |
2,955.00 |
2,960.16 |
2,930.00 |
2,944.00 |
0.0M |
| 2025-04-16 |
3,150.00 |
3,160.06 |
3,080.02 |
3,112.00 |
0.0M |
| 2025-04-15 |
3,225.03 |
3,225.03 |
3,165.00 |
3,188.10 |
0.0M |
| 2025-04-14 |
3,272.24 |
3,279.69 |
3,229.77 |
3,253.70 |
0.0M |
| 2025-04-11 |
3,170.01 |
3,244.00 |
3,170.01 |
3,235.53 |
0.0M |
| 2025-04-10 |
3,327.73 |
3,327.73 |
3,145.00 |
3,168.54 |
0.0M |
| 2025-04-09 |
3,046.46 |
3,270.00 |
3,046.46 |
3,247.04 |
0.0M |
| 2025-04-08 |
3,133.15 |
3,210.99 |
3,032.00 |
3,046.46 |
0.0M |
| 2025-04-07 |
3,000.00 |
3,150.00 |
2,976.00 |
3,100.01 |
0.0M |
| 2025-04-04 |
3,063.38 |
3,130.00 |
3,022.27 |
3,043.49 |
0.0M |
| 2025-04-03 |
3,100.00 |
3,100.00 |
3,028.02 |
3,040.70 |
0.0M |
| 2025-04-02 |
3,205.00 |
3,256.21 |
3,205.00 |
3,240.01 |
0.0M |
| 2025-04-01 |
3,222.70 |
3,250.00 |
3,208.13 |
3,229.11 |
0.0M |
| 2025-03-31 |
3,160.00 |
3,200.00 |
3,125.00 |
3,200.00 |
0.0M |
| 2025-03-28 |
3,280.00 |
3,280.00 |
3,177.00 |
3,186.00 |
0.0M |
| 2025-03-27 |
3,370.00 |
3,390.00 |
3,338.29 |
3,338.29 |
0.0M |
| 2025-03-26 |
3,450.00 |
3,450.00 |
3,364.00 |
3,364.36 |
0.0M |
| 2025-03-25 |
3,420.00 |
3,469.99 |
3,406.01 |
3,468.50 |
0.0M |
| 2025-03-24 |
3,382.15 |
3,424.00 |
3,382.15 |
3,408.49 |
0.0M |
| 2025-03-21 |
3,339.81 |
3,360.00 |
3,330.00 |
3,360.00 |
0.0M |
| 2025-03-20 |
3,372.64 |
3,372.64 |
3,285.98 |
3,285.98 |
0.0M |
| 2025-03-19 |
3,237.22 |
3,367.04 |
3,237.22 |
3,336.86 |
0.0M |
| 2025-03-18 |
3,339.00 |
3,339.00 |
3,200.00 |
3,242.10 |
0.0M |
| 2025-03-14 |
3,302.00 |
3,350.00 |
3,283.00 |
3,321.55 |
0.0M |
| 2025-03-13 |
3,442.49 |
3,442.49 |
3,302.00 |
3,314.64 |
0.0M |
| 2025-03-12 |
3,375.00 |
3,417.00 |
3,364.92 |
3,417.00 |
0.0M |
| 2025-03-11 |
3,410.00 |
3,410.00 |
3,328.00 |
3,375.57 |
0.0M |
| 2025-03-10 |
3,400.00 |
3,430.00 |
3,350.01 |
3,415.00 |
0.0M |
| 2025-03-07 |
3,550.24 |
3,571.46 |
3,500.01 |
3,540.00 |
0.0M |
| 2025-03-06 |
3,517.00 |
3,603.59 |
3,510.01 |
3,532.10 |
0.0M |
| 2025-03-05 |
3,522.00 |
3,565.00 |
3,491.01 |
3,565.00 |
0.0M |
| 2025-03-04 |
3,470.00 |
3,620.00 |
3,470.00 |
3,563.36 |
0.0M |
| 2025-03-03 |
3,549.54 |
3,549.54 |
3,472.00 |
3,472.00 |
0.0M |
| 2025-02-28 |
3,470.21 |
3,525.24 |
3,454.83 |
3,503.02 |
0.0M |
| 2025-02-27 |
3,586.56 |
3,612.36 |
3,480.00 |
3,487.65 |
0.0M |
| 2025-02-26 |
3,612.31 |
3,659.98 |
3,550.00 |
3,566.21 |
0.0M |
| 2025-02-25 |
3,690.00 |
3,699.99 |
3,620.01 |
3,640.01 |
0.0M |
| 2025-02-24 |
3,758.00 |
3,759.02 |
3,710.00 |
3,714.04 |
0.0M |
| 2025-02-21 |
3,788.01 |
3,788.01 |
3,700.01 |
3,710.00 |
0.0M |
| 2025-02-20 |
3,800.00 |
3,800.00 |
3,776.00 |
3,788.33 |
0.0M |
| 2025-02-19 |
3,800.00 |
3,825.00 |
3,792.00 |
3,822.37 |
0.0M |
| 2025-02-18 |
3,840.00 |
3,840.00 |
3,734.00 |
3,755.29 |
0.0M |
| 2025-02-17 |
3,830.00 |
3,949.98 |
3,826.14 |
3,826.14 |
0.0M |
| 2025-02-14 |
3,839.99 |
3,839.99 |
3,790.00 |
3,800.00 |
0.0M |
| 2025-02-13 |
3,805.00 |
3,839.99 |
3,795.01 |
3,828.50 |
0.0M |
| 2025-02-12 |
3,807.00 |
3,828.87 |
3,780.00 |
3,801.46 |
0.0M |
| 2025-02-11 |
3,860.00 |
3,884.52 |
3,830.01 |
3,835.00 |
0.0M |
| 2025-02-10 |
3,865.18 |
3,918.61 |
3,865.18 |
3,875.62 |
0.0M |
| 2025-02-07 |
3,950.00 |
3,950.00 |
3,820.02 |
3,845.01 |
0.0M |
| 2025-02-06 |
3,950.00 |
3,964.73 |
3,925.00 |
3,945.57 |
0.0M |
| 2025-02-05 |
4,000.00 |
4,003.00 |
3,925.00 |
3,954.47 |
0.0M |
| 2025-02-04 |
4,192.00 |
4,301.99 |
4,192.00 |
4,265.45 |
0.0M |
| 2025-01-31 |
4,225.00 |
4,279.99 |
4,225.00 |
4,248.00 |
0.0M |
| 2025-01-30 |
4,120.00 |
4,172.00 |
4,082.00 |
4,172.00 |
0.0M |
| 2025-01-29 |
4,059.99 |
4,070.25 |
4,035.27 |
4,048.00 |
0.0M |
| 2025-01-28 |
4,031.13 |
4,045.11 |
3,980.00 |
4,034.65 |
0.0M |
| 2025-01-27 |
4,000.02 |
4,087.00 |
3,989.95 |
3,999.21 |
0.0M |
| 2025-01-24 |
4,070.25 |
4,084.00 |
4,045.00 |
4,080.01 |
0.0M |
| 2025-01-23 |
4,109.00 |
4,120.00 |
4,040.00 |
4,050.00 |
0.0M |
| 2025-01-22 |
4,140.12 |
4,164.99 |
4,086.11 |
4,093.26 |
0.0M |
| 2025-01-21 |
4,130.97 |
4,164.99 |
4,114.98 |
4,126.01 |
0.0M |
| 2025-01-20 |
4,105.89 |
4,105.89 |
4,105.89 |
4,105.89 |
0.0M |
| 2025-01-17 |
4,095.00 |
4,129.99 |
4,050.01 |
4,105.89 |
0.0M |
| 2025-01-16 |
4,029.11 |
4,080.00 |
4,029.11 |
4,050.71 |
0.0M |
| 2025-01-15 |
3,975.00 |
4,043.91 |
3,975.00 |
4,029.10 |
0.0M |
| 2025-01-14 |
3,970.00 |
3,970.00 |
3,899.11 |
3,901.81 |
0.0M |
| 2025-01-13 |
4,019.48 |
4,019.48 |
3,943.44 |
3,980.90 |
0.0M |
| 2025-01-10 |
4,050.00 |
4,050.00 |
3,990.00 |
4,005.48 |
0.0M |
| 2025-01-08 |
3,981.00 |
4,021.75 |
3,980.00 |
3,984.00 |
0.0M |
| 2025-01-07 |
4,100.00 |
4,100.00 |
3,992.80 |
3,992.80 |
0.0M |
| 2025-01-06 |
4,005.00 |
4,049.98 |
4,005.00 |
4,016.21 |
0.0M |
| 2025-01-03 |
3,968.00 |
4,004.11 |
3,966.92 |
4,000.00 |
0.0M |
| 2025-01-02 |
3,989.85 |
3,989.85 |
3,917.00 |
3,924.51 |
0.0M |