| 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 |
3,690.36 |
3,731.00 |
3,631.45 |
3,755.00 |
0.0M |
| 2025-09-25 |
3,690.36 |
3,731.00 |
3,631.45 |
3,755.00 |
0.0M |
| 2025-09-24 |
3,631.45 |
3,740.60 |
3,631.45 |
3,715.00 |
0.0M |
| 2025-09-23 |
3,704.95 |
3,704.95 |
3,704.95 |
3,700.00 |
0.0M |
| 2025-09-22 |
3,623.00 |
3,650.00 |
3,586.80 |
3,669.99 |
0.0M |
| 2025-09-21 |
3,623.00 |
3,650.00 |
3,586.80 |
3,669.99 |
0.0M |
| 2025-09-19 |
3,434.49 |
3,502.50 |
3,434.49 |
3,513.71 |
0.0M |
| 2025-09-18 |
3,290.00 |
3,557.43 |
3,290.00 |
3,476.70 |
0.0M |
| 2025-09-17 |
3,230.00 |
3,274.06 |
3,230.00 |
3,271.86 |
0.0M |
| 2025-09-15 |
3,052.88 |
3,137.30 |
3,052.88 |
3,132.00 |
0.0M |
| 2025-09-12 |
3,090.00 |
3,100.00 |
3,090.00 |
3,109.00 |
0.0M |
| 2025-09-11 |
3,100.00 |
3,163.86 |
3,100.00 |
3,149.00 |
0.0M |
| 2025-09-10 |
3,063.54 |
3,071.96 |
3,018.28 |
3,032.50 |
0.0M |
| 2025-09-09 |
3,051.00 |
3,051.00 |
2,979.02 |
3,030.00 |
0.0M |
| 2025-09-08 |
3,057.00 |
3,057.00 |
3,042.00 |
3,056.00 |
0.0M |
| 2025-09-05 |
3,054.93 |
3,054.93 |
2,950.65 |
3,030.00 |
0.0M |
| 2025-09-04 |
2,932.02 |
2,989.10 |
2,932.02 |
2,972.93 |
0.0M |
| 2025-09-03 |
2,895.72 |
2,905.00 |
2,893.36 |
2,905.70 |
0.0M |
| 2025-09-02 |
2,965.00 |
2,997.60 |
2,924.10 |
3,023.99 |
0.0M |
| 2025-09-01 |
2,994.60 |
2,994.60 |
2,994.60 |
2,994.60 |
0.0M |
| 2025-08-29 |
2,999.00 |
2,999.00 |
2,978.00 |
2,994.60 |
0.0M |
| 2025-08-28 |
3,069.85 |
3,091.00 |
3,069.00 |
3,091.25 |
0.0M |
| 2025-08-27 |
3,070.08 |
3,070.08 |
3,060.00 |
3,067.91 |
0.0M |
| 2025-08-26 |
3,069.05 |
3,069.05 |
3,069.05 |
3,069.05 |
0.0M |
| 2025-08-25 |
3,046.78 |
3,046.78 |
3,012.00 |
3,029.60 |
0.0M |
| 2025-08-22 |
3,060.00 |
3,060.00 |
3,031.20 |
3,040.00 |
0.0M |
| 2025-08-21 |
2,990.81 |
3,017.32 |
2,990.81 |
2,996.00 |
0.0M |
| 2025-08-20 |
3,005.48 |
3,005.48 |
2,975.00 |
2,999.99 |
0.0M |
| 2025-08-19 |
3,093.50 |
3,119.28 |
3,043.02 |
3,059.50 |
0.0M |
| 2025-08-18 |
3,132.27 |
3,132.27 |
3,065.00 |
3,075.71 |
0.0M |
| 2025-08-15 |
3,124.76 |
3,124.76 |
3,039.00 |
3,039.23 |
0.0M |
| 2025-08-14 |
3,548.00 |
3,625.23 |
3,531.84 |
3,556.00 |
0.0M |
| 2025-08-13 |
3,549.00 |
3,549.00 |
3,549.00 |
3,549.00 |
0.0M |
| 2025-08-12 |
3,501.00 |
3,506.25 |
3,500.00 |
3,500.92 |
0.0M |
| 2025-08-11 |
3,449.00 |
3,510.00 |
3,449.00 |
3,457.00 |
0.0M |
| 2025-08-08 |
3,422.00 |
3,422.00 |
3,422.00 |
3,422.00 |
0.0M |
| 2025-08-07 |
3,315.36 |
3,449.99 |
3,315.36 |
3,410.30 |
0.0M |
| 2025-08-06 |
3,325.00 |
3,325.00 |
3,325.00 |
3,323.00 |
0.0M |
| 2025-08-05 |
3,287.16 |
3,367.00 |
3,287.16 |
3,363.76 |
0.0M |
| 2025-08-04 |
3,418.94 |
3,436.00 |
3,412.00 |
3,435.00 |
0.0M |
| 2025-08-01 |
3,348.32 |
3,348.32 |
3,348.32 |
3,400.56 |
0.0M |
| 2025-07-31 |
3,403.00 |
3,403.00 |
3,403.00 |
3,404.00 |
0.0M |
| 2025-07-30 |
3,565.00 |
3,587.00 |
3,545.00 |
3,571.00 |
0.0M |
| 2025-07-29 |
3,615.00 |
3,615.00 |
3,545.00 |
3,545.00 |
0.0M |
| 2025-07-28 |
3,548.00 |
3,548.00 |
3,548.00 |
3,562.00 |
0.0M |
| 2025-07-25 |
3,432.33 |
3,432.33 |
3,427.00 |
3,484.99 |
0.0M |
| 2025-07-24 |
3,515.00 |
3,515.00 |
3,515.00 |
3,516.00 |
0.0M |
| 2025-07-23 |
3,468.50 |
3,510.00 |
3,468.01 |
3,468.69 |
0.0M |
| 2025-07-22 |
3,568.32 |
3,568.32 |
3,508.50 |
3,500.00 |
0.0M |
| 2025-07-21 |
3,597.20 |
3,597.20 |
3,597.20 |
3,660.79 |
0.0M |
| 2025-07-18 |
3,600.00 |
3,604.00 |
3,600.00 |
3,526.01 |
0.0M |
| 2025-07-17 |
3,625.00 |
3,640.00 |
3,625.00 |
3,600.00 |
0.0M |
| 2025-07-16 |
3,648.00 |
3,648.00 |
3,625.00 |
3,625.00 |
0.0M |
| 2025-07-15 |
3,747.00 |
3,747.00 |
3,747.00 |
3,755.00 |
0.0M |
| 2025-07-14 |
3,601.95 |
3,601.95 |
3,601.95 |
3,690.00 |
0.0M |
| 2025-07-11 |
3,717.00 |
3,717.00 |
3,699.30 |
3,690.00 |
0.0M |
| 2025-07-10 |
3,700.00 |
3,707.00 |
3,652.05 |
3,700.00 |
0.0M |
| 2025-07-09 |
3,634.00 |
3,650.00 |
3,634.00 |
3,650.00 |
0.0M |
| 2025-07-08 |
3,600.00 |
3,642.70 |
3,600.00 |
3,640.00 |
0.0M |
| 2025-07-07 |
3,568.00 |
3,570.00 |
3,568.00 |
3,560.00 |
0.0M |
| 2025-07-04 |
3,574.00 |
3,574.00 |
3,574.00 |
3,574.00 |
0.0M |
| 2025-07-03 |
3,597.88 |
3,597.88 |
3,370.00 |
3,574.00 |
0.0M |
| 2025-07-02 |
3,530.00 |
3,558.00 |
3,530.00 |
3,560.00 |
0.0M |
| 2025-07-01 |
3,400.00 |
3,455.00 |
3,400.00 |
3,460.00 |
0.0M |
| 2025-06-30 |
3,460.00 |
3,480.00 |
3,430.00 |
3,450.00 |
0.0M |
| 2025-06-27 |
3,450.00 |
3,459.73 |
3,354.47 |
3,425.00 |
0.0M |
| 2025-06-26 |
3,428.00 |
3,465.00 |
3,428.00 |
3,465.00 |
0.0M |
| 2025-06-25 |
3,430.00 |
3,460.00 |
3,430.00 |
3,458.23 |
0.0M |
| 2025-06-24 |
3,373.00 |
3,424.26 |
3,373.00 |
3,419.15 |
0.0M |
| 2025-06-23 |
3,290.00 |
3,295.00 |
3,260.00 |
3,295.00 |
0.0M |
| 2025-06-20 |
3,230.00 |
3,257.41 |
3,230.00 |
3,248.00 |
0.0M |
| 2025-06-19 |
3,280.00 |
3,280.00 |
3,280.00 |
3,280.00 |
0.0M |
| 2025-06-18 |
3,314.00 |
3,314.00 |
3,314.00 |
3,280.00 |
0.0M |
| 2025-06-17 |
3,373.00 |
3,376.00 |
3,358.00 |
3,326.00 |
0.0M |
| 2025-06-16 |
3,334.00 |
3,343.69 |
3,330.00 |
3,342.00 |
0.0M |
| 2025-06-13 |
3,250.00 |
3,250.00 |
3,250.00 |
3,245.00 |
0.0M |
| 2025-06-12 |
3,300.00 |
3,300.00 |
3,300.00 |
3,300.00 |
0.0M |
| 2025-06-11 |
3,248.00 |
3,259.50 |
3,239.00 |
3,255.00 |
0.0M |
| 2025-06-10 |
3,199.00 |
3,364.41 |
3,199.00 |
3,316.00 |
0.0M |
| 2025-06-09 |
3,250.47 |
3,312.00 |
3,244.50 |
3,250.00 |
0.0M |
| 2025-06-06 |
3,190.00 |
3,248.28 |
3,180.00 |
3,199.00 |
0.0M |
| 2025-06-05 |
3,174.75 |
3,175.00 |
3,127.70 |
3,127.70 |
0.0M |
| 2025-06-04 |
3,095.07 |
3,119.97 |
3,067.68 |
3,120.00 |
0.0M |
| 2025-06-03 |
3,095.59 |
3,105.00 |
3,095.59 |
3,008.00 |
0.0M |
| 2025-06-02 |
3,000.00 |
3,035.00 |
3,000.00 |
3,008.00 |
0.0M |
| 2025-05-30 |
3,085.03 |
3,085.03 |
2,998.00 |
3,039.00 |
0.0M |
| 2025-05-29 |
3,094.00 |
3,115.15 |
3,094.00 |
3,104.00 |
0.0M |
| 2025-05-28 |
3,153.00 |
3,153.00 |
3,153.00 |
3,153.00 |
0.0M |
| 2025-05-27 |
3,098.00 |
3,105.20 |
3,098.00 |
3,120.20 |
0.0M |
| 2025-05-26 |
3,050.00 |
3,050.00 |
3,050.00 |
3,050.00 |
0.0M |
| 2025-05-23 |
3,116.00 |
3,116.00 |
3,020.00 |
3,050.00 |
0.0M |
| 2025-05-22 |
3,133.00 |
3,170.00 |
3,116.00 |
3,113.00 |
0.0M |
| 2025-05-21 |
3,180.00 |
3,180.00 |
3,136.00 |
3,136.00 |
0.0M |
| 2025-05-20 |
3,172.00 |
3,172.00 |
3,161.60 |
3,180.00 |
0.0M |
| 2025-05-19 |
3,200.00 |
3,200.00 |
3,200.00 |
3,170.00 |
0.0M |
| 2025-05-16 |
3,192.30 |
3,273.27 |
3,192.30 |
3,220.00 |
0.0M |
| 2025-05-15 |
3,390.00 |
3,406.00 |
3,380.40 |
3,406.12 |
0.0M |
| 2025-05-14 |
3,362.00 |
3,389.23 |
3,362.00 |
3,385.00 |
0.0M |
| 2025-05-13 |
3,401.64 |
3,401.64 |
3,358.00 |
3,360.00 |
0.0M |
| 2025-05-12 |
3,296.00 |
3,296.00 |
3,296.00 |
3,296.00 |
0.0M |
| 2025-05-09 |
3,040.00 |
3,040.00 |
3,040.00 |
3,040.00 |
0.0M |
| 2025-05-08 |
3,007.00 |
3,007.00 |
3,007.00 |
3,007.00 |
0.0M |
| 2025-05-07 |
3,008.00 |
3,008.00 |
3,008.00 |
3,007.00 |
0.0M |
| 2025-05-06 |
3,062.00 |
3,062.00 |
3,062.00 |
3,062.00 |
0.0M |
| 2025-05-05 |
3,050.00 |
3,056.00 |
3,050.00 |
3,062.00 |
0.0M |
| 2025-05-02 |
3,040.53 |
3,060.00 |
3,040.53 |
3,060.00 |
0.0M |
| 2025-04-30 |
2,979.99 |
2,979.99 |
2,846.61 |
2,955.00 |
0.0M |
| 2025-04-29 |
2,955.00 |
2,955.00 |
2,955.00 |
2,955.00 |
0.0M |
| 2025-04-28 |
2,932.00 |
2,932.00 |
2,932.00 |
2,932.00 |
0.0M |
| 2025-04-25 |
2,925.00 |
2,954.16 |
2,925.00 |
2,951.00 |
0.0M |
| 2025-04-24 |
2,895.00 |
2,895.00 |
2,895.00 |
2,895.00 |
0.0M |
| 2025-04-23 |
2,698.00 |
2,698.00 |
2,698.00 |
2,698.00 |
0.0M |
| 2025-04-22 |
2,704.00 |
2,757.39 |
2,698.00 |
2,698.00 |
0.0M |
| 2025-04-21 |
2,623.00 |
2,623.00 |
2,623.00 |
2,623.00 |
0.0M |
| 2025-04-16 |
2,792.00 |
2,792.00 |
2,792.00 |
2,792.00 |
0.0M |
| 2025-04-15 |
2,925.75 |
2,925.75 |
2,925.75 |
2,925.75 |
0.0M |
| 2025-04-14 |
2,900.01 |
2,920.00 |
2,900.01 |
2,889.00 |
0.0M |
| 2025-04-11 |
2,805.00 |
3,002.20 |
2,805.00 |
2,965.00 |
0.0M |
| 2025-04-10 |
2,800.00 |
2,800.00 |
2,800.00 |
2,800.00 |
0.0M |
| 2025-04-09 |
2,674.65 |
2,674.65 |
2,674.65 |
2,674.65 |
0.0M |
| 2025-04-08 |
2,850.00 |
2,850.00 |
2,680.00 |
2,674.65 |
0.0M |
| 2025-04-07 |
2,781.00 |
2,781.00 |
2,781.00 |
2,730.00 |
0.0M |
| 2025-04-04 |
2,760.00 |
2,760.00 |
2,760.00 |
2,760.00 |
0.0M |
| 2025-04-03 |
2,789.00 |
2,789.00 |
2,718.00 |
2,760.00 |
0.0M |
| 2025-04-02 |
3,006.00 |
3,006.00 |
3,006.00 |
3,006.00 |
0.0M |
| 2025-04-01 |
2,900.00 |
2,900.00 |
2,900.00 |
2,900.00 |
0.0M |
| 2025-03-26 |
3,030.00 |
3,030.00 |
3,030.00 |
3,030.00 |
0.0M |
| 2025-03-25 |
3,125.00 |
3,125.00 |
3,125.00 |
3,125.00 |
0.0M |
| 2025-03-24 |
3,124.00 |
3,125.00 |
3,124.00 |
3,125.00 |
0.0M |
| 2025-03-21 |
3,120.00 |
3,120.00 |
3,120.00 |
3,120.00 |
0.0M |
| 2025-03-20 |
3,102.55 |
3,102.55 |
3,102.55 |
3,102.55 |
0.0M |
| 2025-03-14 |
3,007.13 |
3,007.13 |
3,007.13 |
3,045.00 |
0.0M |
| 2025-03-13 |
3,045.00 |
3,045.00 |
3,045.00 |
3,045.00 |
0.0M |
| 2025-03-12 |
3,020.00 |
3,020.00 |
3,020.00 |
3,020.00 |
0.0M |
| 2025-03-11 |
2,988.00 |
3,037.60 |
2,970.00 |
2,990.00 |
0.0M |
| 2025-03-10 |
3,083.00 |
3,088.20 |
3,083.00 |
3,088.20 |
0.0M |
| 2025-03-07 |
3,120.00 |
3,120.00 |
3,120.00 |
3,120.00 |
0.0M |
| 2025-03-06 |
3,050.54 |
3,050.54 |
3,050.54 |
3,184.00 |
0.0M |
| 2025-03-05 |
3,184.00 |
3,184.00 |
3,184.00 |
3,184.00 |
0.0M |
| 2025-03-04 |
3,196.36 |
3,220.00 |
3,159.00 |
3,184.00 |
0.0M |
| 2025-03-03 |
3,186.00 |
3,186.00 |
3,122.00 |
3,122.00 |
0.0M |
| 2025-02-28 |
3,201.00 |
3,201.00 |
3,201.00 |
3,201.00 |
0.0M |
| 2025-02-27 |
3,378.00 |
3,378.00 |
3,378.00 |
3,378.00 |
0.0M |
| 2025-02-26 |
3,378.00 |
3,378.00 |
3,378.00 |
3,378.00 |
0.0M |
| 2025-02-21 |
3,540.00 |
3,540.00 |
3,540.00 |
3,582.00 |
0.0M |
| 2025-02-20 |
3,591.00 |
3,600.00 |
3,590.00 |
3,582.00 |
0.0M |
| 2025-02-19 |
3,532.14 |
3,570.00 |
3,532.14 |
3,567.00 |
0.0M |
| 2025-02-18 |
3,450.00 |
3,485.00 |
3,450.00 |
3,485.00 |
0.0M |
| 2025-02-17 |
3,463.22 |
3,463.22 |
3,463.22 |
3,463.22 |
0.0M |
| 2025-02-14 |
3,540.00 |
3,578.89 |
3,482.57 |
3,463.22 |
0.0M |
| 2025-02-13 |
3,735.00 |
3,764.00 |
3,735.00 |
3,764.00 |
0.0M |
| 2025-02-12 |
3,694.00 |
3,694.00 |
3,694.00 |
3,780.00 |
0.0M |
| 2025-02-11 |
3,765.00 |
3,765.00 |
3,765.00 |
3,765.00 |
0.0M |
| 2025-02-10 |
3,765.30 |
3,790.00 |
3,691.12 |
3,780.00 |
0.0M |
| 2025-01-22 |
4,028.00 |
4,095.84 |
4,028.00 |
4,052.00 |
0.0M |
| 2025-01-21 |
3,980.00 |
4,015.00 |
3,978.45 |
4,010.31 |
0.0M |
| 2025-01-20 |
3,992.00 |
3,992.00 |
3,992.00 |
3,992.00 |
0.0M |
| 2025-01-17 |
3,935.00 |
3,980.00 |
3,935.00 |
3,992.00 |
0.0M |
| 2025-01-16 |
3,828.00 |
3,980.00 |
3,740.52 |
3,925.21 |
0.0M |
| 2025-01-15 |
3,668.00 |
3,668.00 |
3,668.00 |
3,665.00 |
0.0M |
| 2025-01-14 |
3,559.00 |
3,559.00 |
3,559.00 |
3,559.00 |
0.0M |
| 2025-01-13 |
3,467.64 |
3,467.64 |
3,467.64 |
3,539.99 |
0.0M |
| 2025-01-10 |
3,524.00 |
3,560.00 |
3,524.00 |
3,561.00 |
0.0M |
| 2025-01-09 |
3,576.80 |
3,576.80 |
3,576.80 |
3,576.80 |
0.0M |
| 2025-01-08 |
3,590.00 |
3,590.00 |
3,588.00 |
3,576.80 |
0.0M |
| 2025-01-07 |
3,656.00 |
3,677.76 |
3,625.00 |
3,639.00 |
0.0M |
| 2025-01-06 |
3,650.00 |
3,650.00 |
3,630.00 |
3,641.43 |
0.0M |
| 2025-01-03 |
3,512.70 |
3,520.00 |
3,500.00 |
3,485.00 |
0.0M |
| 2025-01-02 |
3,417.00 |
3,417.00 |
3,417.00 |
3,417.00 |
0.0M |