| 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 |
| 2025-10-01 |
5,160.00 |
5,465.00 |
5,125.00 |
5,200.00 |
0.7M |
| 2025-09-30 |
4,890.00 |
5,115.00 |
4,890.00 |
5,050.00 |
0.4M |
| 2025-09-26 |
4,975.00 |
5,000.00 |
4,850.00 |
4,905.00 |
0.2M |
| 2025-09-25 |
5,090.00 |
5,110.00 |
5,015.00 |
5,025.00 |
0.3M |
| 2025-09-24 |
5,125.00 |
5,210.00 |
5,010.00 |
5,175.00 |
0.2M |
| 2025-09-23 |
5,250.00 |
5,300.00 |
5,105.00 |
5,115.00 |
0.4M |
| 2025-09-22 |
5,355.00 |
5,405.00 |
5,205.00 |
5,250.00 |
0.5M |
| 2025-09-19 |
5,210.00 |
5,355.00 |
5,150.00 |
5,345.00 |
0.7M |
| 2025-09-18 |
5,015.00 |
5,175.00 |
4,990.00 |
5,155.00 |
0.5M |
| 2025-09-17 |
4,985.00 |
5,035.00 |
4,935.00 |
5,000.00 |
0.3M |
| 2025-09-16 |
4,940.00 |
5,070.00 |
4,885.00 |
5,045.00 |
0.3M |
| 2025-09-15 |
4,905.00 |
4,935.00 |
4,830.00 |
4,850.00 |
0.2M |
| 2025-09-12 |
5,035.00 |
5,155.00 |
4,910.00 |
4,945.00 |
0.5M |
| 2025-09-11 |
4,880.00 |
5,035.00 |
4,835.00 |
4,980.00 |
0.5M |
| 2025-09-10 |
4,830.00 |
4,970.00 |
4,760.00 |
4,870.00 |
0.5M |
| 2025-09-09 |
4,945.00 |
4,945.00 |
4,830.00 |
4,830.00 |
0.3M |
| 2025-09-08 |
4,975.00 |
5,000.00 |
4,840.00 |
4,860.00 |
0.2M |
| 2025-09-05 |
5,050.00 |
5,080.00 |
4,910.00 |
4,930.00 |
0.2M |
| 2025-09-04 |
5,010.00 |
5,085.00 |
4,900.00 |
4,935.00 |
0.2M |
| 2025-09-03 |
4,935.00 |
5,005.00 |
4,910.00 |
4,965.00 |
0.3M |
| 2025-09-02 |
5,025.00 |
5,035.00 |
4,835.00 |
4,835.00 |
0.4M |
| 2025-09-01 |
5,050.00 |
5,090.00 |
4,925.00 |
5,015.00 |
0.4M |
| 2025-08-29 |
5,090.00 |
5,125.00 |
4,995.00 |
4,995.00 |
0.3M |
| 2025-08-28 |
5,040.00 |
5,090.00 |
4,960.00 |
4,980.00 |
0.3M |
| 2025-08-27 |
5,100.00 |
5,180.00 |
5,030.00 |
5,055.00 |
0.2M |
| 2025-08-26 |
4,960.00 |
5,125.00 |
4,905.00 |
5,100.00 |
0.4M |
| 2025-08-25 |
5,180.00 |
5,245.00 |
4,980.00 |
4,995.00 |
0.5M |
| 2025-08-22 |
5,005.00 |
5,110.00 |
4,985.00 |
5,025.00 |
0.4M |
| 2025-08-21 |
4,740.00 |
5,130.00 |
4,740.00 |
5,105.00 |
0.7M |
| 2025-08-20 |
4,920.00 |
4,920.00 |
4,715.00 |
4,715.00 |
0.6M |
| 2025-08-19 |
5,035.00 |
5,100.00 |
4,955.00 |
4,970.00 |
0.5M |
| 2025-08-18 |
5,135.00 |
5,135.00 |
4,990.00 |
5,035.00 |
0.5M |
| 2025-08-15 |
5,245.00 |
5,255.00 |
5,070.00 |
5,230.00 |
0.3M |
| 2025-08-14 |
5,035.00 |
5,300.00 |
5,035.00 |
5,245.00 |
0.9M |
| 2025-08-13 |
4,950.00 |
5,075.00 |
4,950.00 |
5,000.00 |
1.0M |
| 2025-08-12 |
4,770.00 |
4,850.00 |
4,750.00 |
4,830.00 |
0.5M |
| 2025-08-11 |
4,785.00 |
4,810.00 |
4,630.00 |
4,730.00 |
0.5M |
| 2025-08-08 |
4,735.00 |
4,785.00 |
4,670.00 |
4,765.00 |
0.5M |
| 2025-08-07 |
4,600.00 |
4,825.00 |
4,600.00 |
4,785.00 |
1.0M |
| 2025-08-06 |
4,750.00 |
4,795.00 |
4,520.00 |
4,525.00 |
1.0M |
| 2025-08-05 |
4,700.00 |
4,820.00 |
4,625.00 |
4,800.00 |
0.8M |
| 2025-08-04 |
4,665.00 |
4,665.00 |
4,530.00 |
4,620.00 |
0.5M |
| 2025-08-01 |
4,465.00 |
4,735.00 |
4,460.00 |
4,700.00 |
0.9M |
| 2025-07-31 |
4,430.00 |
4,625.00 |
4,430.00 |
4,560.00 |
0.6M |
| 2025-07-30 |
4,580.00 |
4,595.00 |
4,355.00 |
4,390.00 |
0.6M |
| 2025-07-29 |
4,535.00 |
4,620.00 |
4,435.00 |
4,540.00 |
0.6M |
| 2025-07-28 |
4,530.00 |
4,530.00 |
4,430.00 |
4,465.00 |
0.4M |
| 2025-07-25 |
4,455.00 |
4,510.00 |
4,390.00 |
4,490.00 |
0.4M |
| 2025-07-24 |
4,560.00 |
4,610.00 |
4,440.00 |
4,440.00 |
0.5M |
| 2025-07-23 |
4,590.00 |
4,665.00 |
4,465.00 |
4,510.00 |
0.7M |
| 2025-07-22 |
4,785.00 |
4,815.00 |
4,580.00 |
4,580.00 |
0.5M |
| 2025-07-21 |
4,830.00 |
4,870.00 |
4,700.00 |
4,750.00 |
0.4M |
| 2025-07-18 |
4,850.00 |
4,885.00 |
4,765.00 |
4,775.00 |
0.5M |
| 2025-07-17 |
4,885.00 |
5,000.00 |
4,765.00 |
4,790.00 |
0.8M |
| 2025-07-16 |
5,115.00 |
5,125.00 |
4,810.00 |
4,860.00 |
1.1M |
| 2025-07-15 |
5,120.00 |
5,200.00 |
5,050.00 |
5,200.00 |
0.4M |
| 2025-07-14 |
5,075.00 |
5,155.00 |
4,975.00 |
5,135.00 |
0.4M |
| 2025-07-11 |
5,150.00 |
5,155.00 |
5,055.00 |
5,075.00 |
0.4M |
| 2025-07-10 |
5,140.00 |
5,205.00 |
5,115.00 |
5,155.00 |
0.3M |
| 2025-07-09 |
5,055.00 |
5,125.00 |
5,000.00 |
5,115.00 |
0.3M |
| 2025-07-08 |
4,955.00 |
5,060.00 |
4,935.00 |
5,055.00 |
0.4M |
| 2025-07-07 |
5,065.00 |
5,100.00 |
4,950.00 |
5,005.00 |
0.3M |
| 2025-07-04 |
5,010.00 |
5,145.00 |
5,010.00 |
5,130.00 |
0.4M |
| 2025-07-03 |
5,020.00 |
5,105.00 |
4,960.00 |
5,010.00 |
0.6M |
| 2025-07-02 |
4,865.00 |
4,985.00 |
4,775.00 |
4,980.00 |
0.6M |
| 2025-07-01 |
4,800.00 |
4,925.00 |
4,725.00 |
4,925.00 |
0.5M |
| 2025-06-30 |
4,775.00 |
4,830.00 |
4,725.00 |
4,745.00 |
0.3M |
| 2025-06-27 |
4,775.00 |
4,850.00 |
4,700.00 |
4,820.00 |
0.5M |
| 2025-06-26 |
4,850.00 |
4,900.00 |
4,640.00 |
4,725.00 |
1.3M |
| 2025-06-25 |
4,750.00 |
4,825.00 |
4,575.00 |
4,705.00 |
0.8M |
| 2025-06-24 |
4,465.00 |
4,660.00 |
4,410.00 |
4,660.00 |
0.6M |
| 2025-06-23 |
4,280.00 |
4,410.00 |
4,280.00 |
4,375.00 |
0.5M |
| 2025-06-20 |
4,440.00 |
4,490.00 |
4,350.00 |
4,430.00 |
0.5M |
| 2025-06-19 |
4,560.00 |
4,575.00 |
4,355.00 |
4,465.00 |
0.7M |
| 2025-06-18 |
4,605.00 |
4,700.00 |
4,525.00 |
4,575.00 |
0.5M |
| 2025-06-17 |
4,675.00 |
4,710.00 |
4,565.00 |
4,600.00 |
0.5M |
| 2025-06-16 |
4,510.00 |
4,660.00 |
4,510.00 |
4,585.00 |
0.3M |
| 2025-06-13 |
4,495.00 |
4,615.00 |
4,380.00 |
4,575.00 |
0.5M |
| 2025-06-12 |
4,900.00 |
4,950.00 |
4,480.00 |
4,545.00 |
0.9M |
| 2025-06-11 |
4,410.00 |
4,740.00 |
4,410.00 |
4,660.00 |
0.8M |
| 2025-06-10 |
4,425.00 |
4,490.00 |
4,335.00 |
4,380.00 |
0.7M |
| 2025-06-09 |
4,190.00 |
4,190.00 |
4,095.00 |
4,120.00 |
0.3M |
| 2025-06-06 |
4,120.00 |
4,170.00 |
4,060.00 |
4,125.00 |
0.5M |
| 2025-06-05 |
4,025.00 |
4,160.00 |
3,990.00 |
4,160.00 |
0.7M |
| 2025-06-04 |
3,910.00 |
4,025.00 |
3,900.00 |
4,025.00 |
0.5M |
| 2025-06-03 |
3,985.00 |
4,015.00 |
3,845.00 |
3,860.00 |
0.4M |
| 2025-06-02 |
3,890.00 |
4,035.00 |
3,870.00 |
3,945.00 |
0.5M |
| 2025-05-29 |
3,865.00 |
3,975.00 |
3,840.00 |
3,940.00 |
0.8M |
| 2025-05-28 |
3,830.00 |
3,830.00 |
3,735.00 |
3,780.00 |
0.4M |
| 2025-05-27 |
3,780.00 |
3,780.00 |
3,680.00 |
3,705.00 |
0.2M |
| 2025-05-26 |
3,685.00 |
3,790.00 |
3,685.00 |
3,750.00 |
0.3M |
| 2025-05-23 |
3,840.00 |
3,860.00 |
3,690.00 |
3,745.00 |
0.5M |
| 2025-05-22 |
3,860.00 |
3,860.00 |
3,755.00 |
3,810.00 |
0.4M |
| 2025-05-21 |
3,740.00 |
3,935.00 |
3,715.00 |
3,905.00 |
1.0M |
| 2025-05-20 |
3,580.00 |
3,800.00 |
3,555.00 |
3,675.00 |
1.0M |
| 2025-05-19 |
3,585.00 |
3,585.00 |
3,450.00 |
3,455.00 |
0.3M |
| 2025-05-16 |
3,535.00 |
3,620.00 |
3,505.00 |
3,580.00 |
0.3M |
| 2025-05-15 |
3,550.00 |
3,625.00 |
3,525.00 |
3,555.00 |
0.5M |
| 2025-05-14 |
3,500.00 |
3,560.00 |
3,490.00 |
3,500.00 |
0.3M |
| 2025-05-13 |
3,625.00 |
3,650.00 |
3,450.00 |
3,455.00 |
0.5M |
| 2025-05-12 |
3,405.00 |
3,520.00 |
3,400.00 |
3,490.00 |
0.4M |
| 2025-05-09 |
3,440.00 |
3,490.00 |
3,355.00 |
3,360.00 |
0.4M |
| 2025-05-08 |
3,455.00 |
3,495.00 |
3,370.00 |
3,385.00 |
0.4M |
| 2025-05-07 |
3,505.00 |
3,545.00 |
3,400.00 |
3,405.00 |
0.6M |
| 2025-05-06 |
3,265.00 |
3,550.00 |
3,265.00 |
3,550.00 |
1.4M |
| 2025-05-05 |
3,225.00 |
3,285.00 |
3,140.00 |
3,230.00 |
0.7M |
| 2025-05-02 |
3,175.00 |
3,240.00 |
3,115.00 |
3,150.00 |
0.7M |
| 2025-04-30 |
2,960.00 |
3,075.00 |
2,960.00 |
3,000.00 |
0.5M |
| 2025-04-29 |
3,030.00 |
3,030.00 |
2,920.00 |
2,960.00 |
0.3M |
| 2025-04-28 |
3,025.00 |
3,035.00 |
2,980.00 |
3,000.00 |
0.2M |
| 2025-04-25 |
3,055.00 |
3,120.00 |
3,015.00 |
3,015.00 |
0.6M |
| 2025-04-24 |
3,080.00 |
3,080.00 |
2,930.00 |
2,935.00 |
0.5M |
| 2025-04-23 |
2,910.00 |
3,030.00 |
2,905.00 |
2,995.00 |
0.6M |
| 2025-04-22 |
2,740.00 |
2,900.00 |
2,740.00 |
2,760.00 |
0.6M |
| 2025-04-21 |
2,850.00 |
2,850.00 |
2,745.00 |
2,770.00 |
0.2M |
| 2025-04-18 |
2,850.00 |
2,895.00 |
2,810.00 |
2,850.00 |
0.3M |
| 2025-04-17 |
2,780.00 |
2,890.00 |
2,775.00 |
2,870.00 |
0.4M |
| 2025-04-16 |
2,860.00 |
2,875.00 |
2,790.00 |
2,790.00 |
0.3M |
| 2025-04-15 |
2,890.00 |
2,970.00 |
2,860.00 |
2,920.00 |
0.5M |
| 2025-04-14 |
2,890.00 |
2,985.00 |
2,810.00 |
2,850.00 |
1.0M |
| 2025-04-11 |
2,615.00 |
2,800.00 |
2,540.00 |
2,770.00 |
1.1M |
| 2025-04-10 |
2,560.00 |
2,560.00 |
2,560.00 |
2,560.00 |
0.1M |
| 2025-04-09 |
2,525.00 |
2,580.00 |
2,275.00 |
2,330.00 |
1.0M |
| 2025-04-08 |
2,500.00 |
2,625.00 |
2,470.00 |
2,525.00 |
1.0M |
| 2025-04-07 |
2,740.00 |
2,740.00 |
2,740.00 |
2,740.00 |
0.0M |
| 2025-04-02 |
3,100.00 |
3,115.00 |
3,000.00 |
3,040.00 |
0.2M |
| 2025-04-01 |
3,025.00 |
3,110.00 |
2,905.00 |
3,075.00 |
0.6M |
| 2025-03-31 |
3,160.00 |
3,190.00 |
2,975.00 |
2,990.00 |
0.5M |
| 2025-03-28 |
3,305.00 |
3,340.00 |
3,210.00 |
3,215.00 |
0.3M |
| 2025-03-27 |
3,380.00 |
3,380.00 |
3,295.00 |
3,305.00 |
0.3M |
| 2025-03-26 |
3,440.00 |
3,495.00 |
3,400.00 |
3,400.00 |
0.2M |
| 2025-03-25 |
3,445.00 |
3,515.00 |
3,400.00 |
3,400.00 |
0.4M |
| 2025-03-24 |
3,425.00 |
3,425.00 |
3,300.00 |
3,300.00 |
0.0M |
| 2025-03-21 |
3,435.00 |
3,435.00 |
3,320.00 |
3,350.00 |
0.2M |
| 2025-03-20 |
3,505.00 |
3,505.00 |
3,410.00 |
3,410.00 |
0.3M |
| 2025-03-19 |
3,505.00 |
3,505.00 |
3,405.00 |
3,405.00 |
0.4M |
| 2025-03-18 |
3,460.00 |
3,655.00 |
3,460.00 |
3,535.00 |
0.6M |
| 2025-03-17 |
3,600.00 |
3,600.00 |
3,420.00 |
3,420.00 |
0.4M |
| 2025-03-14 |
3,530.00 |
3,600.00 |
3,470.00 |
3,545.00 |
0.5M |
| 2025-03-13 |
3,355.00 |
3,595.00 |
3,335.00 |
3,565.00 |
0.9M |
| 2025-03-12 |
3,345.00 |
3,355.00 |
3,245.00 |
3,270.00 |
0.2M |
| 2025-03-11 |
3,200.00 |
3,280.00 |
3,150.00 |
3,270.00 |
0.4M |
| 2025-03-10 |
3,385.00 |
3,415.00 |
3,280.00 |
3,280.00 |
0.3M |
| 2025-03-07 |
3,390.00 |
3,430.00 |
3,320.00 |
3,355.00 |
0.6M |
| 2025-03-06 |
3,600.00 |
3,600.00 |
3,440.00 |
3,440.00 |
0.4M |
| 2025-03-05 |
3,615.00 |
3,655.00 |
3,535.00 |
3,545.00 |
0.3M |
| 2025-03-04 |
3,420.00 |
3,615.00 |
3,390.00 |
3,615.00 |
0.5M |
| 2025-03-03 |
3,485.00 |
3,520.00 |
3,385.00 |
3,480.00 |
0.5M |
| 2025-02-27 |
3,850.00 |
3,850.00 |
3,590.00 |
3,590.00 |
0.0M |
| 2025-02-26 |
3,700.00 |
3,785.00 |
3,700.00 |
3,745.00 |
0.0M |
| 2025-02-25 |
3,670.00 |
3,810.00 |
3,660.00 |
3,785.00 |
0.0M |
| 2025-02-24 |
3,775.00 |
3,830.00 |
3,725.00 |
3,775.00 |
0.0M |
| 2025-02-21 |
3,865.00 |
3,910.00 |
3,815.00 |
3,865.00 |
0.0M |
| 2025-02-20 |
3,875.00 |
3,900.00 |
3,825.00 |
3,890.00 |
0.0M |
| 2025-02-19 |
3,910.00 |
3,960.00 |
3,795.00 |
3,880.00 |
0.0M |
| 2025-02-18 |
3,880.00 |
3,895.00 |
3,840.00 |
3,880.00 |
0.0M |
| 2025-02-17 |
3,800.00 |
3,880.00 |
3,730.00 |
3,880.00 |
0.0M |
| 2025-02-14 |
3,830.00 |
3,915.00 |
3,750.00 |
3,770.00 |
0.0M |
| 2025-02-13 |
3,725.00 |
3,835.00 |
3,725.00 |
3,830.00 |
0.0M |
| 2025-02-12 |
3,705.00 |
3,730.00 |
3,680.00 |
3,720.00 |
0.0M |
| 2025-02-11 |
3,745.00 |
3,780.00 |
3,665.00 |
3,700.00 |
0.0M |
| 2025-02-10 |
3,750.00 |
3,800.00 |
3,675.00 |
3,710.00 |
0.0M |
| 2025-02-07 |
3,580.00 |
3,760.00 |
3,490.00 |
3,760.00 |
0.0M |
| 2025-02-06 |
3,495.00 |
3,565.00 |
3,420.00 |
3,485.00 |
0.0M |
| 2025-02-05 |
3,280.00 |
3,420.00 |
3,270.00 |
3,420.00 |
0.0M |
| 2025-02-04 |
3,260.00 |
3,340.00 |
3,215.00 |
3,300.00 |
0.0M |
| 2025-02-03 |
3,280.00 |
3,355.00 |
3,195.00 |
3,195.00 |
0.0M |
| 2025-01-22 |
3,635.00 |
3,680.00 |
3,525.00 |
3,550.00 |
0.0M |
| 2025-01-21 |
3,615.00 |
3,700.00 |
3,610.00 |
3,610.00 |
0.0M |
| 2025-01-20 |
3,400.00 |
3,695.00 |
3,400.00 |
3,675.00 |
0.0M |
| 2025-01-17 |
3,500.00 |
3,525.00 |
3,400.00 |
3,410.00 |
0.0M |
| 2025-01-16 |
3,550.00 |
3,575.00 |
3,490.00 |
3,540.00 |
0.0M |
| 2025-01-15 |
3,330.00 |
3,480.00 |
3,330.00 |
3,480.00 |
0.0M |
| 2025-01-14 |
3,235.00 |
3,300.00 |
3,220.00 |
3,290.00 |
0.0M |
| 2025-01-13 |
3,365.00 |
3,385.00 |
3,270.00 |
3,290.00 |
0.0M |
| 2025-01-10 |
3,400.00 |
3,455.00 |
3,350.00 |
3,435.00 |
0.4M |
| 2025-01-09 |
3,430.00 |
3,510.00 |
3,380.00 |
3,400.00 |
0.0M |
| 2025-01-08 |
3,540.00 |
3,580.00 |
3,420.00 |
3,440.00 |
0.0M |
| 2025-01-07 |
3,550.00 |
3,575.00 |
3,475.00 |
3,550.00 |
0.0M |
| 2025-01-06 |
3,595.00 |
3,615.00 |
3,435.00 |
3,455.00 |
0.0M |
| 2025-01-03 |
3,415.00 |
3,540.00 |
3,390.00 |
3,530.00 |
0.7M |
| 2025-01-02 |
3,340.00 |
3,420.00 |
3,335.00 |
3,355.00 |
0.0M |