| 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 |
3,805.00 |
3,860.00 |
3,805.00 |
3,860.00 |
0.1M |
| 2025-09-25 |
3,740.00 |
3,800.00 |
3,730.00 |
3,780.00 |
0.0M |
| 2025-09-24 |
3,750.00 |
3,760.00 |
3,715.00 |
3,755.00 |
0.0M |
| 2025-09-22 |
3,750.00 |
3,795.00 |
3,725.00 |
3,765.00 |
0.1M |
| 2025-09-19 |
3,715.00 |
3,760.00 |
3,690.00 |
3,745.00 |
0.1M |
| 2025-09-18 |
3,730.00 |
3,740.00 |
3,680.00 |
3,705.00 |
0.0M |
| 2025-09-17 |
3,800.00 |
3,800.00 |
3,695.00 |
3,725.00 |
0.1M |
| 2025-09-16 |
3,860.00 |
3,860.00 |
3,795.00 |
3,805.00 |
0.0M |
| 2025-09-12 |
3,845.00 |
3,855.00 |
3,810.00 |
3,825.00 |
0.0M |
| 2025-09-11 |
3,890.00 |
3,900.00 |
3,785.00 |
3,805.00 |
0.0M |
| 2025-09-10 |
3,795.00 |
3,895.00 |
3,795.00 |
3,870.00 |
0.0M |
| 2025-09-09 |
3,810.00 |
3,855.00 |
3,760.00 |
3,785.00 |
0.0M |
| 2025-09-08 |
3,780.00 |
3,815.00 |
3,755.00 |
3,810.00 |
0.0M |
| 2025-09-05 |
3,775.00 |
3,835.00 |
3,745.00 |
3,765.00 |
0.1M |
| 2025-09-04 |
3,710.00 |
3,780.00 |
3,700.00 |
3,755.00 |
0.0M |
| 2025-09-03 |
3,765.00 |
3,785.00 |
3,665.00 |
3,680.00 |
0.1M |
| 2025-09-02 |
3,760.00 |
3,810.00 |
3,715.00 |
3,775.00 |
0.0M |
| 2025-09-01 |
3,740.00 |
3,760.00 |
3,685.00 |
3,695.00 |
0.0M |
| 2025-08-29 |
3,780.00 |
3,790.00 |
3,730.00 |
3,730.00 |
0.0M |
| 2025-08-28 |
3,760.00 |
3,795.00 |
3,720.00 |
3,795.00 |
0.0M |
| 2025-08-27 |
3,760.00 |
3,775.00 |
3,725.00 |
3,740.00 |
0.0M |
| 2025-08-26 |
3,775.00 |
3,820.00 |
3,745.00 |
3,770.00 |
0.0M |
| 2025-08-25 |
3,865.00 |
3,885.00 |
3,775.00 |
3,795.00 |
0.1M |
| 2025-08-22 |
3,650.00 |
3,795.00 |
3,620.00 |
3,795.00 |
0.1M |
| 2025-08-21 |
3,630.00 |
3,650.00 |
3,605.00 |
3,650.00 |
0.0M |
| 2025-08-20 |
3,550.00 |
3,630.00 |
3,525.00 |
3,600.00 |
0.0M |
| 2025-08-19 |
3,680.00 |
3,680.00 |
3,575.00 |
3,575.00 |
0.0M |
| 2025-08-18 |
3,690.00 |
3,720.00 |
3,650.00 |
3,650.00 |
0.0M |
| 2025-08-15 |
3,605.00 |
3,700.00 |
3,605.00 |
3,685.00 |
0.0M |
| 2025-08-14 |
3,550.00 |
3,605.00 |
3,535.00 |
3,600.00 |
0.0M |
| 2025-08-13 |
3,615.00 |
3,645.00 |
3,545.00 |
3,585.00 |
0.0M |
| 2025-08-12 |
3,665.00 |
3,675.00 |
3,585.00 |
3,585.00 |
0.0M |
| 2025-08-08 |
3,560.00 |
3,630.00 |
3,535.00 |
3,625.00 |
0.0M |
| 2025-08-07 |
3,515.00 |
3,630.00 |
3,515.00 |
3,575.00 |
0.0M |
| 2025-08-06 |
3,470.00 |
3,545.00 |
3,470.00 |
3,510.00 |
0.0M |
| 2025-08-05 |
3,460.00 |
3,520.00 |
3,435.00 |
3,470.00 |
0.0M |
| 2025-08-04 |
3,420.00 |
3,450.00 |
3,375.00 |
3,435.00 |
0.1M |
| 2025-08-01 |
3,520.00 |
3,520.00 |
3,460.00 |
3,480.00 |
0.0M |
| 2025-07-31 |
3,505.00 |
3,555.00 |
3,470.00 |
3,535.00 |
0.0M |
| 2025-07-30 |
3,455.00 |
3,510.00 |
3,435.00 |
3,455.00 |
0.0M |
| 2025-07-29 |
3,405.00 |
3,495.00 |
3,390.00 |
3,490.00 |
0.0M |
| 2025-07-28 |
3,565.00 |
3,570.00 |
3,405.00 |
3,415.00 |
0.1M |
| 2025-07-25 |
3,555.00 |
3,615.00 |
3,535.00 |
3,550.00 |
0.0M |
| 2025-07-24 |
3,415.00 |
3,590.00 |
3,415.00 |
3,580.00 |
0.1M |
| 2025-07-23 |
3,380.00 |
3,420.00 |
3,300.00 |
3,370.00 |
0.1M |
| 2025-07-22 |
3,340.00 |
3,350.00 |
3,280.00 |
3,310.00 |
0.0M |
| 2025-07-18 |
3,300.00 |
3,345.00 |
3,290.00 |
3,340.00 |
0.0M |
| 2025-07-17 |
3,265.00 |
3,300.00 |
3,250.00 |
3,295.00 |
0.0M |
| 2025-07-16 |
3,265.00 |
3,275.00 |
3,230.00 |
3,265.00 |
0.0M |
| 2025-07-15 |
3,275.00 |
3,310.00 |
3,255.00 |
3,265.00 |
0.0M |
| 2025-07-14 |
3,285.00 |
3,285.00 |
3,230.00 |
3,255.00 |
0.0M |
| 2025-07-11 |
3,270.00 |
3,330.00 |
3,250.00 |
3,285.00 |
0.0M |
| 2025-07-10 |
3,245.00 |
3,290.00 |
3,215.00 |
3,245.00 |
0.0M |
| 2025-07-09 |
3,155.00 |
3,290.00 |
3,145.00 |
3,250.00 |
0.1M |
| 2025-07-08 |
3,180.00 |
3,190.00 |
3,130.00 |
3,155.00 |
0.0M |
| 2025-07-07 |
3,175.00 |
3,185.00 |
3,130.00 |
3,180.00 |
0.0M |
| 2025-07-04 |
3,070.00 |
3,165.00 |
3,070.00 |
3,160.00 |
0.0M |
| 2025-07-03 |
3,015.00 |
3,055.00 |
3,005.00 |
3,045.00 |
0.0M |
| 2025-07-02 |
3,050.00 |
3,075.00 |
3,030.00 |
3,045.00 |
0.0M |
| 2025-07-01 |
3,050.00 |
3,055.00 |
2,986.00 |
3,055.00 |
0.0M |
| 2025-06-30 |
3,065.00 |
3,070.00 |
3,040.00 |
3,045.00 |
0.0M |
| 2025-06-27 |
3,035.00 |
3,070.00 |
3,035.00 |
3,055.00 |
0.0M |
| 2025-06-26 |
3,050.00 |
3,060.00 |
3,030.00 |
3,045.00 |
0.0M |
| 2025-06-25 |
3,025.00 |
3,040.00 |
2,992.00 |
3,035.00 |
0.0M |
| 2025-06-24 |
3,065.00 |
3,075.00 |
3,025.00 |
3,025.00 |
0.0M |
| 2025-06-23 |
3,015.00 |
3,070.00 |
2,985.00 |
3,025.00 |
0.0M |
| 2025-06-20 |
3,050.00 |
3,100.00 |
3,020.00 |
3,050.00 |
0.1M |
| 2025-06-19 |
3,075.00 |
3,080.00 |
3,025.00 |
3,050.00 |
0.0M |
| 2025-06-18 |
3,040.00 |
3,075.00 |
3,015.00 |
3,050.00 |
0.0M |
| 2025-06-17 |
3,030.00 |
3,055.00 |
3,010.00 |
3,050.00 |
0.0M |
| 2025-06-16 |
3,010.00 |
3,060.00 |
3,000.00 |
3,030.00 |
0.0M |
| 2025-06-13 |
3,015.00 |
3,015.00 |
2,957.00 |
3,005.00 |
0.1M |
| 2025-06-12 |
2,991.00 |
3,020.00 |
2,985.00 |
2,992.00 |
0.0M |
| 2025-06-11 |
3,015.00 |
3,040.00 |
2,970.00 |
2,990.00 |
0.0M |
| 2025-06-10 |
3,015.00 |
3,085.00 |
3,015.00 |
3,030.00 |
0.1M |
| 2025-06-09 |
2,990.00 |
3,010.00 |
2,982.00 |
3,010.00 |
0.0M |
| 2025-06-06 |
2,980.00 |
3,010.00 |
2,954.00 |
2,978.00 |
0.0M |
| 2025-06-05 |
2,990.00 |
3,000.00 |
2,963.00 |
2,979.00 |
0.0M |
| 2025-06-04 |
2,982.00 |
3,025.00 |
2,982.00 |
3,005.00 |
0.0M |
| 2025-06-03 |
3,000.00 |
3,015.00 |
2,953.00 |
2,999.00 |
0.0M |
| 2025-06-02 |
2,980.00 |
3,035.00 |
2,975.00 |
3,015.00 |
0.1M |
| 2025-05-30 |
2,945.00 |
2,997.00 |
2,928.00 |
2,990.00 |
0.0M |
| 2025-05-29 |
2,922.00 |
2,975.00 |
2,909.00 |
2,947.00 |
0.0M |
| 2025-05-28 |
2,909.00 |
2,935.00 |
2,901.00 |
2,922.00 |
0.0M |
| 2025-05-27 |
2,873.00 |
2,887.00 |
2,841.00 |
2,887.00 |
0.0M |
| 2025-05-26 |
2,859.00 |
2,878.00 |
2,829.00 |
2,869.00 |
0.0M |
| 2025-05-23 |
2,853.00 |
2,892.00 |
2,846.00 |
2,857.00 |
0.0M |
| 2025-05-22 |
2,865.00 |
2,873.00 |
2,822.00 |
2,839.00 |
0.1M |
| 2025-05-21 |
2,833.00 |
2,925.00 |
2,826.00 |
2,880.00 |
0.1M |
| 2025-05-20 |
2,828.00 |
2,843.00 |
2,800.00 |
2,829.00 |
0.0M |
| 2025-05-19 |
2,800.00 |
2,838.00 |
2,780.00 |
2,826.00 |
0.1M |
| 2025-05-16 |
2,844.00 |
2,853.00 |
2,794.00 |
2,833.00 |
0.1M |
| 2025-05-15 |
2,928.00 |
2,928.00 |
2,844.00 |
2,844.00 |
0.1M |
| 2025-05-14 |
2,893.00 |
2,959.00 |
2,877.00 |
2,929.00 |
0.1M |
| 2025-05-13 |
3,120.00 |
3,120.00 |
2,812.00 |
2,851.00 |
0.3M |
| 2025-05-12 |
2,849.00 |
2,997.00 |
2,849.00 |
2,997.00 |
0.1M |
| 2025-05-09 |
2,765.00 |
2,829.00 |
2,761.00 |
2,813.00 |
0.0M |
| 2025-05-08 |
2,758.00 |
2,758.00 |
2,724.00 |
2,746.00 |
0.0M |
| 2025-05-07 |
2,738.00 |
2,784.00 |
2,704.00 |
2,783.00 |
0.0M |
| 2025-05-02 |
2,795.00 |
2,800.00 |
2,717.00 |
2,760.00 |
0.0M |
| 2025-05-01 |
2,852.00 |
2,878.00 |
2,797.00 |
2,797.00 |
0.0M |
| 2025-04-30 |
2,830.00 |
2,902.00 |
2,830.00 |
2,902.00 |
0.0M |
| 2025-04-28 |
2,857.00 |
2,886.00 |
2,829.00 |
2,829.00 |
0.0M |
| 2025-04-25 |
2,864.00 |
2,888.00 |
2,831.00 |
2,853.00 |
0.0M |
| 2025-04-24 |
2,838.00 |
2,872.00 |
2,826.00 |
2,851.00 |
0.0M |
| 2025-04-23 |
2,817.00 |
2,888.00 |
2,808.00 |
2,809.00 |
0.0M |
| 2025-04-22 |
2,748.00 |
2,788.00 |
2,748.00 |
2,788.00 |
0.0M |
| 2025-04-21 |
2,777.00 |
2,786.00 |
2,740.00 |
2,759.00 |
0.0M |
| 2025-04-18 |
2,766.00 |
2,809.00 |
2,766.00 |
2,793.00 |
0.0M |
| 2025-04-17 |
2,670.00 |
2,738.00 |
2,670.00 |
2,738.00 |
0.0M |
| 2025-04-16 |
2,716.00 |
2,727.00 |
2,653.00 |
2,670.00 |
0.0M |
| 2025-04-15 |
2,687.00 |
2,725.00 |
2,673.00 |
2,716.00 |
0.0M |
| 2025-04-14 |
2,634.00 |
2,680.00 |
2,617.00 |
2,660.00 |
0.0M |
| 2025-04-11 |
2,572.00 |
2,632.00 |
2,525.00 |
2,627.00 |
0.0M |
| 2025-04-10 |
2,806.00 |
2,806.00 |
2,695.00 |
2,718.00 |
0.1M |
| 2025-04-09 |
2,550.00 |
2,552.00 |
2,478.00 |
2,506.00 |
0.1M |
| 2025-04-08 |
2,536.00 |
2,708.00 |
2,536.00 |
2,656.00 |
0.1M |
| 2025-04-07 |
2,403.00 |
2,493.00 |
2,371.00 |
2,387.00 |
0.1M |
| 2025-04-04 |
2,752.00 |
2,755.00 |
2,573.00 |
2,642.00 |
0.1M |
| 2025-04-03 |
2,908.00 |
2,946.00 |
2,840.00 |
2,886.00 |
0.1M |
| 2025-04-02 |
3,110.00 |
3,110.00 |
3,025.00 |
3,090.00 |
0.0M |
| 2025-04-01 |
3,210.00 |
3,225.00 |
3,115.00 |
3,120.00 |
0.0M |
| 2025-03-31 |
3,135.00 |
3,185.00 |
3,070.00 |
3,155.00 |
0.1M |
| 2025-03-28 |
3,200.00 |
3,225.00 |
3,160.00 |
3,185.00 |
0.0M |
| 2025-03-27 |
3,210.00 |
3,275.00 |
3,185.00 |
3,270.00 |
0.1M |
| 2025-03-26 |
3,285.00 |
3,285.00 |
3,195.00 |
3,240.00 |
0.0M |
| 2025-03-25 |
3,280.00 |
3,315.00 |
3,240.00 |
3,240.00 |
0.0M |
| 2025-03-24 |
3,320.00 |
3,325.00 |
3,230.00 |
3,235.00 |
0.0M |
| 2025-03-21 |
3,190.00 |
3,290.00 |
3,190.00 |
3,270.00 |
0.0M |
| 2025-03-19 |
3,260.00 |
3,260.00 |
3,180.00 |
3,190.00 |
0.0M |
| 2025-03-18 |
3,175.00 |
3,285.00 |
3,155.00 |
3,265.00 |
0.1M |
| 2025-03-17 |
3,130.00 |
3,185.00 |
3,100.00 |
3,170.00 |
0.0M |
| 2025-03-14 |
3,055.00 |
3,125.00 |
3,045.00 |
3,115.00 |
0.0M |
| 2025-03-13 |
3,020.00 |
3,095.00 |
3,020.00 |
3,070.00 |
0.0M |
| 2025-03-12 |
2,990.00 |
3,015.00 |
2,976.00 |
3,005.00 |
0.0M |
| 2025-03-11 |
2,980.00 |
2,984.00 |
2,902.00 |
2,979.00 |
0.0M |
| 2025-03-10 |
3,090.00 |
3,090.00 |
3,010.00 |
3,010.00 |
0.0M |
| 2025-03-07 |
3,070.00 |
3,125.00 |
3,045.00 |
3,075.00 |
0.0M |
| 2025-03-06 |
3,075.00 |
3,125.00 |
3,075.00 |
3,100.00 |
0.0M |
| 2025-03-05 |
3,005.00 |
3,060.00 |
3,005.00 |
3,050.00 |
0.0M |
| 2025-03-04 |
3,035.00 |
3,045.00 |
2,999.00 |
3,010.00 |
0.0M |
| 2025-03-03 |
3,065.00 |
3,065.00 |
2,984.00 |
3,030.00 |
0.0M |
| 2025-02-28 |
3,040.00 |
3,040.00 |
2,983.00 |
2,988.00 |
0.0M |
| 2025-02-27 |
3,020.00 |
3,055.00 |
3,015.00 |
3,050.00 |
0.0M |
| 2025-02-26 |
3,010.00 |
3,035.00 |
2,986.00 |
3,025.00 |
0.0M |
| 2025-02-25 |
3,050.00 |
3,075.00 |
3,010.00 |
3,030.00 |
0.0M |
| 2025-02-21 |
3,130.00 |
3,130.00 |
3,060.00 |
3,070.00 |
0.0M |
| 2025-02-20 |
3,180.00 |
3,190.00 |
3,120.00 |
3,130.00 |
0.0M |
| 2025-02-19 |
3,230.00 |
3,280.00 |
3,180.00 |
3,180.00 |
0.0M |
| 2025-02-18 |
3,240.00 |
3,270.00 |
3,190.00 |
3,230.00 |
0.0M |
| 2025-02-17 |
3,195.00 |
3,230.00 |
3,160.00 |
3,215.00 |
0.1M |
| 2025-02-14 |
3,110.00 |
3,185.00 |
3,095.00 |
3,180.00 |
0.1M |
| 2025-02-13 |
3,090.00 |
3,110.00 |
3,065.00 |
3,095.00 |
0.0M |
| 2025-02-12 |
3,090.00 |
3,095.00 |
3,060.00 |
3,075.00 |
0.0M |
| 2025-02-10 |
3,050.00 |
3,055.00 |
3,015.00 |
3,050.00 |
0.0M |
| 2025-02-07 |
3,060.00 |
3,085.00 |
3,005.00 |
3,060.00 |
0.0M |
| 2025-02-06 |
3,050.00 |
3,065.00 |
2,993.00 |
3,055.00 |
0.1M |
| 2025-02-05 |
3,085.00 |
3,140.00 |
3,030.00 |
3,040.00 |
0.1M |
| 2025-02-04 |
3,100.00 |
3,120.00 |
3,065.00 |
3,085.00 |
0.0M |
| 2025-02-03 |
3,050.00 |
3,085.00 |
3,030.00 |
3,045.00 |
0.0M |
| 2025-01-31 |
3,120.00 |
3,125.00 |
3,030.00 |
3,080.00 |
0.0M |
| 2025-01-30 |
3,015.00 |
3,070.00 |
2,974.00 |
3,055.00 |
0.1M |
| 2025-01-29 |
2,944.00 |
3,080.00 |
2,907.00 |
3,050.00 |
0.1M |
| 2025-01-28 |
2,857.00 |
2,980.00 |
2,857.00 |
2,920.00 |
0.2M |
| 2025-01-27 |
2,855.00 |
2,876.00 |
2,836.00 |
2,853.00 |
0.0M |
| 2025-01-24 |
2,848.00 |
2,848.00 |
2,800.00 |
2,818.00 |
0.0M |
| 2025-01-23 |
2,850.00 |
2,850.00 |
2,811.00 |
2,832.00 |
0.0M |
| 2025-01-22 |
2,888.00 |
2,888.00 |
2,843.00 |
2,853.00 |
0.0M |
| 2025-01-21 |
2,881.00 |
2,906.00 |
2,848.00 |
2,875.00 |
0.0M |
| 2025-01-20 |
2,850.00 |
2,897.00 |
2,843.00 |
2,876.00 |
0.0M |
| 2025-01-17 |
2,835.00 |
2,845.00 |
2,771.00 |
2,836.00 |
0.0M |
| 2025-01-16 |
2,847.00 |
2,850.00 |
2,797.00 |
2,837.00 |
0.0M |
| 2025-01-15 |
2,760.00 |
2,830.00 |
2,760.00 |
2,800.00 |
0.0M |
| 2025-01-14 |
2,770.00 |
2,785.00 |
2,734.00 |
2,741.00 |
0.0M |
| 2025-01-10 |
2,795.00 |
2,801.00 |
2,754.00 |
2,785.00 |
0.0M |
| 2025-01-09 |
2,828.00 |
2,839.00 |
2,775.00 |
2,780.00 |
0.0M |
| 2025-01-08 |
2,781.00 |
2,848.00 |
2,781.00 |
2,832.00 |
0.0M |
| 2025-01-07 |
2,795.00 |
2,800.00 |
2,753.00 |
2,773.00 |
0.0M |
| 2025-01-06 |
2,817.00 |
2,817.00 |
2,750.00 |
2,777.00 |
0.0M |