| 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 |
| 2025-09-30 |
2,133.00 |
2,140.00 |
2,080.00 |
2,122.00 |
0.0M |
| 2025-09-29 |
2,105.00 |
2,128.00 |
2,056.00 |
2,127.00 |
0.0M |
| 2025-09-26 |
2,099.00 |
2,105.00 |
2,091.00 |
2,105.00 |
0.0M |
| 2025-09-25 |
2,111.00 |
2,127.00 |
2,092.00 |
2,110.00 |
0.0M |
| 2025-09-24 |
2,142.00 |
2,143.00 |
2,110.00 |
2,111.00 |
0.0M |
| 2025-09-22 |
2,109.00 |
2,128.00 |
2,098.00 |
2,121.00 |
0.0M |
| 2025-09-19 |
2,092.00 |
2,118.00 |
2,075.00 |
2,075.00 |
0.0M |
| 2025-09-18 |
2,076.00 |
2,078.00 |
2,032.00 |
2,078.00 |
0.0M |
| 2025-09-17 |
2,102.00 |
2,102.00 |
2,050.00 |
2,072.00 |
0.0M |
| 2025-09-16 |
2,074.00 |
2,075.00 |
2,035.00 |
2,070.00 |
0.0M |
| 2025-09-12 |
2,084.00 |
2,097.00 |
2,061.00 |
2,074.00 |
0.0M |
| 2025-09-11 |
2,095.00 |
2,099.00 |
2,087.00 |
2,087.00 |
0.0M |
| 2025-09-10 |
2,094.00 |
2,096.00 |
2,081.00 |
2,095.00 |
0.0M |
| 2025-09-09 |
2,098.00 |
2,098.00 |
2,077.00 |
2,094.00 |
0.0M |
| 2025-09-08 |
2,090.00 |
2,104.00 |
2,073.00 |
2,085.00 |
0.0M |
| 2025-09-05 |
2,101.00 |
2,115.00 |
2,089.00 |
2,089.00 |
0.0M |
| 2025-09-04 |
2,094.00 |
2,110.00 |
2,078.00 |
2,110.00 |
0.0M |
| 2025-09-03 |
2,109.00 |
2,109.00 |
2,041.00 |
2,101.00 |
0.0M |
| 2025-09-02 |
2,096.00 |
2,105.00 |
2,082.00 |
2,105.00 |
0.0M |
| 2025-09-01 |
2,019.00 |
2,097.00 |
2,019.00 |
2,081.00 |
0.0M |
| 2025-08-29 |
2,015.00 |
2,053.00 |
2,002.00 |
2,034.00 |
0.0M |
| 2025-08-28 |
2,000.00 |
2,014.00 |
1,993.00 |
2,012.00 |
0.0M |
| 2025-08-27 |
2,005.00 |
2,008.00 |
1,992.00 |
2,001.00 |
0.0M |
| 2025-08-26 |
2,021.00 |
2,022.00 |
2,007.00 |
2,008.00 |
0.0M |
| 2025-08-25 |
2,025.00 |
2,042.00 |
2,021.00 |
2,021.00 |
0.0M |
| 2025-08-22 |
2,031.00 |
2,038.00 |
2,014.00 |
2,020.00 |
0.0M |
| 2025-08-21 |
2,021.00 |
2,038.00 |
2,021.00 |
2,031.00 |
0.0M |
| 2025-08-20 |
2,031.00 |
2,044.00 |
2,017.00 |
2,030.00 |
0.0M |
| 2025-08-19 |
2,035.00 |
2,064.00 |
2,022.00 |
2,033.00 |
0.0M |
| 2025-08-18 |
2,019.00 |
2,043.00 |
2,012.00 |
2,040.00 |
0.0M |
| 2025-08-15 |
2,030.00 |
2,030.00 |
2,000.00 |
2,019.00 |
0.0M |
| 2025-08-14 |
1,993.00 |
2,004.00 |
1,986.00 |
2,003.00 |
0.0M |
| 2025-08-13 |
2,001.00 |
2,013.00 |
1,994.00 |
2,004.00 |
0.0M |
| 2025-08-12 |
1,977.00 |
2,033.00 |
1,977.00 |
2,001.00 |
0.0M |
| 2025-08-08 |
1,940.00 |
1,965.00 |
1,939.00 |
1,939.00 |
0.0M |
| 2025-08-07 |
1,951.00 |
1,960.00 |
1,942.00 |
1,959.00 |
0.0M |
| 2025-08-06 |
1,918.00 |
1,951.00 |
1,918.00 |
1,951.00 |
0.0M |
| 2025-08-05 |
1,921.00 |
1,936.00 |
1,917.00 |
1,928.00 |
0.0M |
| 2025-08-04 |
1,897.00 |
1,925.00 |
1,897.00 |
1,925.00 |
0.0M |
| 2025-08-01 |
1,936.00 |
1,938.00 |
1,915.00 |
1,924.00 |
0.0M |
| 2025-07-31 |
1,910.00 |
1,932.00 |
1,910.00 |
1,931.00 |
0.0M |
| 2025-07-30 |
1,906.00 |
1,917.00 |
1,903.00 |
1,906.00 |
0.0M |
| 2025-07-29 |
1,914.00 |
1,914.00 |
1,897.00 |
1,909.00 |
0.0M |
| 2025-07-28 |
1,915.00 |
1,931.00 |
1,891.00 |
1,907.00 |
0.0M |
| 2025-07-25 |
1,941.00 |
1,941.00 |
1,883.00 |
1,913.00 |
0.0M |
| 2025-07-24 |
1,870.00 |
1,896.00 |
1,856.00 |
1,866.00 |
0.0M |
| 2025-07-23 |
1,821.00 |
1,860.00 |
1,819.00 |
1,857.00 |
0.0M |
| 2025-07-22 |
1,839.00 |
1,839.00 |
1,815.00 |
1,815.00 |
0.0M |
| 2025-07-18 |
1,828.00 |
1,828.00 |
1,803.00 |
1,814.00 |
0.0M |
| 2025-07-17 |
1,829.00 |
1,829.00 |
1,812.00 |
1,825.00 |
0.0M |
| 2025-07-16 |
1,793.00 |
1,820.00 |
1,793.00 |
1,802.00 |
0.0M |
| 2025-07-15 |
1,785.00 |
1,817.00 |
1,783.00 |
1,806.00 |
0.0M |
| 2025-07-14 |
1,838.00 |
1,840.00 |
1,823.00 |
1,825.00 |
0.0M |
| 2025-07-11 |
1,826.00 |
1,835.00 |
1,815.00 |
1,825.00 |
0.0M |
| 2025-07-10 |
1,844.00 |
1,844.00 |
1,823.00 |
1,823.00 |
0.0M |
| 2025-07-09 |
1,806.00 |
1,837.00 |
1,806.00 |
1,836.00 |
0.0M |
| 2025-07-08 |
1,786.00 |
1,817.00 |
1,782.00 |
1,790.00 |
0.0M |
| 2025-07-07 |
1,788.00 |
1,793.00 |
1,773.00 |
1,784.00 |
0.0M |
| 2025-07-04 |
1,787.00 |
1,792.00 |
1,779.00 |
1,779.00 |
0.0M |
| 2025-07-03 |
1,785.00 |
1,788.00 |
1,780.00 |
1,787.00 |
0.0M |
| 2025-07-02 |
1,811.00 |
1,811.00 |
1,782.00 |
1,785.00 |
0.0M |
| 2025-07-01 |
1,832.00 |
1,832.00 |
1,784.00 |
1,811.00 |
0.0M |
| 2025-06-30 |
1,809.00 |
1,817.00 |
1,801.00 |
1,801.00 |
0.0M |
| 2025-06-27 |
1,790.00 |
1,810.00 |
1,783.00 |
1,795.00 |
0.0M |
| 2025-06-26 |
1,785.00 |
1,789.00 |
1,778.00 |
1,788.00 |
0.0M |
| 2025-06-25 |
1,786.00 |
1,787.00 |
1,779.00 |
1,786.00 |
0.0M |
| 2025-06-24 |
1,783.00 |
1,790.00 |
1,765.00 |
1,780.00 |
0.0M |
| 2025-06-23 |
1,770.00 |
1,791.00 |
1,765.00 |
1,779.00 |
0.0M |
| 2025-06-20 |
1,784.00 |
1,792.00 |
1,768.00 |
1,792.00 |
0.0M |
| 2025-06-19 |
1,773.00 |
1,785.00 |
1,763.00 |
1,784.00 |
0.0M |
| 2025-06-18 |
1,786.00 |
1,799.00 |
1,772.00 |
1,773.00 |
0.0M |
| 2025-06-17 |
1,779.00 |
1,793.00 |
1,779.00 |
1,781.00 |
0.0M |
| 2025-06-16 |
1,782.00 |
1,799.00 |
1,779.00 |
1,787.00 |
0.0M |
| 2025-06-13 |
1,855.00 |
1,855.00 |
1,781.00 |
1,784.00 |
0.0M |
| 2025-06-12 |
1,822.00 |
1,822.00 |
1,803.00 |
1,815.00 |
0.0M |
| 2025-06-11 |
1,828.00 |
1,828.00 |
1,803.00 |
1,822.00 |
0.0M |
| 2025-06-10 |
1,820.00 |
1,826.00 |
1,801.00 |
1,826.00 |
0.0M |
| 2025-06-09 |
1,790.00 |
1,816.00 |
1,790.00 |
1,816.00 |
0.0M |
| 2025-06-06 |
1,805.00 |
1,805.00 |
1,791.00 |
1,791.00 |
0.0M |
| 2025-06-05 |
1,832.00 |
1,832.00 |
1,800.00 |
1,800.00 |
0.0M |
| 2025-06-04 |
1,820.00 |
1,837.00 |
1,818.00 |
1,837.00 |
0.0M |
| 2025-06-03 |
1,818.00 |
1,819.00 |
1,803.00 |
1,819.00 |
0.0M |
| 2025-06-02 |
1,815.00 |
1,818.00 |
1,804.00 |
1,818.00 |
0.0M |
| 2025-05-30 |
1,810.00 |
1,824.00 |
1,804.00 |
1,815.00 |
0.0M |
| 2025-05-29 |
1,793.00 |
1,836.00 |
1,793.00 |
1,836.00 |
0.0M |
| 2025-05-28 |
1,780.00 |
1,805.00 |
1,780.00 |
1,802.00 |
0.0M |
| 2025-05-27 |
1,775.00 |
1,777.00 |
1,764.00 |
1,767.00 |
0.0M |
| 2025-05-26 |
1,750.00 |
1,772.00 |
1,750.00 |
1,767.00 |
0.0M |
| 2025-05-23 |
1,755.00 |
1,766.00 |
1,755.00 |
1,755.00 |
0.0M |
| 2025-05-22 |
1,730.00 |
1,765.00 |
1,730.00 |
1,755.00 |
0.0M |
| 2025-05-21 |
1,782.00 |
1,797.00 |
1,751.00 |
1,751.00 |
0.0M |
| 2025-05-20 |
1,743.00 |
1,785.00 |
1,743.00 |
1,780.00 |
0.0M |
| 2025-05-19 |
1,726.00 |
1,750.00 |
1,726.00 |
1,742.00 |
0.0M |
| 2025-05-16 |
1,729.00 |
1,750.00 |
1,715.00 |
1,748.00 |
0.0M |
| 2025-05-15 |
1,780.00 |
1,840.00 |
1,648.00 |
1,728.00 |
0.1M |
| 2025-05-14 |
1,996.00 |
1,999.00 |
1,950.00 |
1,980.00 |
0.0M |
| 2025-05-13 |
1,980.00 |
1,997.00 |
1,980.00 |
1,980.00 |
0.0M |
| 2025-05-12 |
1,980.00 |
2,065.00 |
1,963.00 |
1,977.00 |
0.1M |
| 2025-05-09 |
1,958.00 |
1,983.00 |
1,954.00 |
1,974.00 |
0.0M |
| 2025-05-08 |
1,961.00 |
1,961.00 |
1,928.00 |
1,937.00 |
0.0M |
| 2025-05-07 |
1,958.00 |
1,963.00 |
1,937.00 |
1,963.00 |
0.0M |
| 2025-05-02 |
1,945.00 |
1,952.00 |
1,937.00 |
1,948.00 |
0.0M |
| 2025-05-01 |
1,921.00 |
1,950.00 |
1,921.00 |
1,936.00 |
0.0M |
| 2025-04-30 |
1,945.00 |
1,965.00 |
1,925.00 |
1,929.00 |
0.0M |
| 2025-04-28 |
1,920.00 |
1,941.00 |
1,915.00 |
1,937.00 |
0.0M |
| 2025-04-25 |
1,921.00 |
1,921.00 |
1,901.00 |
1,903.00 |
0.0M |
| 2025-04-24 |
1,868.00 |
1,935.00 |
1,823.00 |
1,881.00 |
0.1M |
| 2025-04-23 |
1,870.00 |
1,870.00 |
1,850.00 |
1,850.00 |
0.0M |
| 2025-04-22 |
1,855.00 |
1,873.00 |
1,831.00 |
1,832.00 |
0.0M |
| 2025-04-21 |
1,880.00 |
1,888.00 |
1,860.00 |
1,871.00 |
0.0M |
| 2025-04-18 |
1,833.00 |
1,889.00 |
1,833.00 |
1,888.00 |
0.0M |
| 2025-04-17 |
1,803.00 |
1,833.00 |
1,797.00 |
1,833.00 |
0.0M |
| 2025-04-16 |
1,836.00 |
1,836.00 |
1,795.00 |
1,797.00 |
0.0M |
| 2025-04-15 |
1,827.00 |
1,849.00 |
1,812.00 |
1,828.00 |
0.0M |
| 2025-04-14 |
1,816.00 |
1,834.00 |
1,802.00 |
1,812.00 |
0.0M |
| 2025-04-11 |
1,775.00 |
1,797.00 |
1,733.00 |
1,789.00 |
0.0M |
| 2025-04-10 |
1,842.00 |
1,842.00 |
1,790.00 |
1,815.00 |
0.0M |
| 2025-04-09 |
1,699.00 |
1,717.00 |
1,634.00 |
1,688.00 |
0.0M |
| 2025-04-08 |
1,680.00 |
1,753.00 |
1,678.00 |
1,739.00 |
0.0M |
| 2025-04-07 |
1,639.00 |
1,694.00 |
1,588.00 |
1,600.00 |
0.1M |
| 2025-04-04 |
1,861.00 |
1,869.00 |
1,723.00 |
1,821.00 |
0.1M |
| 2025-04-03 |
1,911.00 |
1,932.00 |
1,891.00 |
1,903.00 |
0.0M |
| 2025-04-02 |
2,020.00 |
2,020.00 |
1,991.00 |
1,991.00 |
0.0M |
| 2025-04-01 |
2,036.00 |
2,036.00 |
1,998.00 |
2,018.00 |
0.0M |
| 2025-03-31 |
2,067.00 |
2,067.00 |
2,008.00 |
2,010.00 |
0.0M |
| 2025-03-28 |
2,062.00 |
2,085.00 |
2,060.00 |
2,060.00 |
0.0M |
| 2025-03-27 |
2,168.00 |
2,175.00 |
2,162.00 |
2,172.00 |
0.0M |
| 2025-03-26 |
2,172.00 |
2,183.00 |
2,163.00 |
2,176.00 |
0.0M |
| 2025-03-25 |
2,175.00 |
2,185.00 |
2,155.00 |
2,165.00 |
0.0M |
| 2025-03-24 |
2,190.00 |
2,190.00 |
2,150.00 |
2,170.00 |
0.0M |
| 2025-03-21 |
2,192.00 |
2,204.00 |
2,178.00 |
2,178.00 |
0.0M |
| 2025-03-19 |
2,188.00 |
2,197.00 |
2,183.00 |
2,195.00 |
0.0M |
| 2025-03-18 |
2,195.00 |
2,196.00 |
2,181.00 |
2,181.00 |
0.0M |
| 2025-03-17 |
2,200.00 |
2,206.00 |
2,165.00 |
2,178.00 |
0.0M |
| 2025-03-14 |
2,206.00 |
2,206.00 |
2,170.00 |
2,182.00 |
0.0M |
| 2025-03-13 |
2,210.00 |
2,225.00 |
2,205.00 |
2,206.00 |
0.0M |
| 2025-03-12 |
2,184.00 |
2,204.00 |
2,163.00 |
2,204.00 |
0.0M |
| 2025-03-11 |
2,190.00 |
2,190.00 |
2,139.00 |
2,185.00 |
0.0M |
| 2025-03-10 |
2,206.00 |
2,211.00 |
2,187.00 |
2,206.00 |
0.0M |
| 2025-03-07 |
2,201.00 |
2,201.00 |
2,176.00 |
2,200.00 |
0.0M |
| 2025-03-06 |
2,211.00 |
2,233.00 |
2,205.00 |
2,220.00 |
0.0M |
| 2025-03-05 |
2,178.00 |
2,228.00 |
2,178.00 |
2,207.00 |
0.0M |
| 2025-03-04 |
2,220.00 |
2,220.00 |
2,173.00 |
2,190.00 |
0.0M |
| 2025-03-03 |
2,226.00 |
2,234.00 |
2,208.00 |
2,227.00 |
0.0M |
| 2025-02-28 |
2,200.00 |
2,227.00 |
2,188.00 |
2,225.00 |
0.0M |
| 2025-02-27 |
2,209.00 |
2,227.00 |
2,189.00 |
2,203.00 |
0.0M |
| 2025-02-26 |
2,236.00 |
2,241.00 |
2,207.00 |
2,211.00 |
0.0M |
| 2025-02-25 |
2,268.00 |
2,280.00 |
2,245.00 |
2,245.00 |
0.0M |
| 2025-02-21 |
2,252.00 |
2,318.00 |
2,252.00 |
2,279.00 |
0.0M |
| 2025-02-20 |
2,280.00 |
2,280.00 |
2,252.00 |
2,252.00 |
0.0M |
| 2025-02-19 |
2,275.00 |
2,294.00 |
2,261.00 |
2,280.00 |
0.0M |
| 2025-02-18 |
2,246.00 |
2,278.00 |
2,246.00 |
2,263.00 |
0.0M |
| 2025-02-17 |
2,228.00 |
2,262.00 |
2,216.00 |
2,237.00 |
0.0M |
| 2025-02-14 |
2,236.00 |
2,241.00 |
2,212.00 |
2,222.00 |
0.0M |
| 2025-02-13 |
2,228.00 |
2,297.00 |
2,226.00 |
2,257.00 |
0.0M |
| 2025-02-12 |
2,200.00 |
2,318.00 |
2,180.00 |
2,228.00 |
0.2M |
| 2025-02-10 |
1,925.00 |
1,960.00 |
1,911.00 |
1,960.00 |
0.0M |
| 2025-02-07 |
1,907.00 |
1,938.00 |
1,907.00 |
1,930.00 |
0.0M |
| 2025-02-06 |
1,887.00 |
1,923.00 |
1,887.00 |
1,911.00 |
0.0M |
| 2025-02-05 |
1,906.00 |
1,906.00 |
1,884.00 |
1,894.00 |
0.0M |
| 2025-02-04 |
1,884.00 |
1,892.00 |
1,881.00 |
1,884.00 |
0.0M |
| 2025-02-03 |
1,907.00 |
1,907.00 |
1,873.00 |
1,873.00 |
0.0M |
| 2025-01-31 |
1,910.00 |
1,916.00 |
1,907.00 |
1,907.00 |
0.0M |
| 2025-01-30 |
1,900.00 |
1,912.00 |
1,898.00 |
1,901.00 |
0.0M |
| 2025-01-29 |
1,863.00 |
1,905.00 |
1,863.00 |
1,896.00 |
0.0M |
| 2025-01-28 |
1,859.00 |
1,880.00 |
1,852.00 |
1,863.00 |
0.0M |
| 2025-01-27 |
1,866.00 |
1,878.00 |
1,852.00 |
1,852.00 |
0.0M |
| 2025-01-24 |
1,840.00 |
1,873.00 |
1,840.00 |
1,845.00 |
0.0M |
| 2025-01-23 |
1,859.00 |
1,859.00 |
1,832.00 |
1,851.00 |
0.0M |
| 2025-01-22 |
1,860.00 |
1,870.00 |
1,851.00 |
1,859.00 |
0.0M |
| 2025-01-21 |
1,852.00 |
1,860.00 |
1,842.00 |
1,860.00 |
0.0M |
| 2025-01-20 |
1,857.00 |
1,862.00 |
1,841.00 |
1,847.00 |
0.0M |
| 2025-01-17 |
1,840.00 |
1,840.00 |
1,832.00 |
1,839.00 |
0.0M |
| 2025-01-16 |
1,840.00 |
1,852.00 |
1,839.00 |
1,842.00 |
0.0M |
| 2025-01-15 |
1,866.00 |
1,866.00 |
1,840.00 |
1,840.00 |
0.0M |
| 2025-01-14 |
1,895.00 |
1,895.00 |
1,840.00 |
1,846.00 |
0.0M |
| 2025-01-10 |
1,870.00 |
1,880.00 |
1,866.00 |
1,873.00 |
0.0M |
| 2025-01-09 |
1,896.00 |
1,896.00 |
1,866.00 |
1,870.00 |
0.0M |
| 2025-01-08 |
1,905.00 |
1,908.00 |
1,892.00 |
1,896.00 |
0.0M |
| 2025-01-07 |
1,914.00 |
1,914.00 |
1,843.00 |
1,898.00 |
0.0M |
| 2025-01-06 |
1,924.00 |
1,924.00 |
1,887.00 |
1,924.00 |
0.0M |