| 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 |
2,315.00 |
2,315.00 |
2,265.00 |
2,268.00 |
0.0M |
| 2025-09-25 |
2,246.00 |
2,311.00 |
2,240.00 |
2,298.00 |
0.0M |
| 2025-09-24 |
2,253.00 |
2,300.00 |
2,219.00 |
2,264.00 |
0.0M |
| 2025-09-22 |
2,231.00 |
2,306.00 |
2,231.00 |
2,251.00 |
0.0M |
| 2025-09-19 |
2,323.00 |
2,323.00 |
2,199.00 |
2,230.00 |
0.0M |
| 2025-09-18 |
2,333.00 |
2,395.00 |
2,300.00 |
2,345.00 |
0.0M |
| 2025-09-17 |
2,301.00 |
2,335.00 |
2,222.00 |
2,329.00 |
0.1M |
| 2025-09-16 |
2,051.00 |
2,336.00 |
2,050.00 |
2,335.00 |
0.1M |
| 2025-09-12 |
2,050.00 |
2,050.00 |
1,936.00 |
1,936.00 |
0.0M |
| 2025-09-11 |
2,083.00 |
2,083.00 |
2,000.00 |
2,032.00 |
0.0M |
| 2025-09-10 |
2,050.00 |
2,115.00 |
2,000.00 |
2,046.00 |
0.0M |
| 2025-09-09 |
2,105.00 |
2,105.00 |
2,050.00 |
2,066.00 |
0.0M |
| 2025-09-08 |
2,106.00 |
2,157.00 |
2,071.00 |
2,106.00 |
0.0M |
| 2025-09-05 |
2,075.00 |
2,124.00 |
2,026.00 |
2,115.00 |
0.0M |
| 2025-09-04 |
2,050.00 |
2,060.00 |
2,010.00 |
2,035.00 |
0.0M |
| 2025-09-03 |
2,150.00 |
2,150.00 |
2,050.00 |
2,055.00 |
0.0M |
| 2025-09-02 |
2,175.00 |
2,178.00 |
2,130.00 |
2,170.00 |
0.0M |
| 2025-09-01 |
2,094.00 |
2,144.00 |
2,042.00 |
2,131.00 |
0.0M |
| 2025-08-29 |
2,110.00 |
2,146.00 |
2,094.00 |
2,094.00 |
0.0M |
| 2025-08-28 |
2,065.00 |
2,081.00 |
2,041.00 |
2,068.00 |
0.0M |
| 2025-08-27 |
2,057.00 |
2,088.00 |
2,042.00 |
2,072.00 |
0.0M |
| 2025-08-26 |
2,090.00 |
2,090.00 |
2,045.00 |
2,057.00 |
0.0M |
| 2025-08-25 |
2,117.00 |
2,155.00 |
2,050.00 |
2,090.00 |
0.0M |
| 2025-08-22 |
2,129.00 |
2,186.00 |
2,055.00 |
2,080.00 |
0.0M |
| 2025-08-21 |
2,206.00 |
2,224.00 |
2,104.00 |
2,129.00 |
0.0M |
| 2025-08-20 |
2,348.00 |
2,348.00 |
2,205.00 |
2,206.00 |
0.0M |
| 2025-08-19 |
2,399.00 |
2,406.00 |
2,339.00 |
2,380.00 |
0.0M |
| 2025-08-18 |
2,248.00 |
2,399.00 |
2,248.00 |
2,399.00 |
0.0M |
| 2025-08-15 |
2,250.00 |
2,341.00 |
2,232.00 |
2,270.00 |
0.0M |
| 2025-08-14 |
2,088.00 |
2,289.00 |
2,078.00 |
2,240.00 |
0.0M |
| 2025-08-13 |
2,094.00 |
2,100.00 |
1,953.00 |
2,089.00 |
0.0M |
| 2025-08-12 |
2,166.00 |
2,177.00 |
2,035.00 |
2,046.00 |
0.0M |
| 2025-08-08 |
2,065.00 |
2,154.00 |
2,065.00 |
2,152.00 |
0.0M |
| 2025-08-07 |
2,052.00 |
2,090.00 |
2,020.00 |
2,065.00 |
0.0M |
| 2025-08-06 |
1,961.00 |
2,051.00 |
1,961.00 |
2,047.00 |
0.1M |
| 2025-08-05 |
1,892.00 |
1,973.00 |
1,888.00 |
1,950.00 |
0.1M |
| 2025-08-04 |
1,813.00 |
1,952.00 |
1,813.00 |
1,914.00 |
0.1M |
| 2025-08-01 |
1,825.00 |
1,900.00 |
1,782.00 |
1,853.00 |
0.1M |
| 2025-07-31 |
1,804.00 |
1,869.00 |
1,804.00 |
1,836.00 |
0.0M |
| 2025-07-30 |
1,803.00 |
1,893.00 |
1,790.00 |
1,825.00 |
0.1M |
| 2025-07-29 |
1,900.00 |
1,948.00 |
1,811.00 |
1,823.00 |
0.1M |
| 2025-07-28 |
2,097.00 |
2,113.00 |
1,915.00 |
1,934.00 |
0.2M |
| 2025-07-25 |
2,498.00 |
2,978.00 |
2,064.00 |
2,101.00 |
1.2M |
| 2025-07-24 |
2,290.00 |
2,528.00 |
1,910.00 |
2,497.00 |
0.4M |
| 2025-07-23 |
2,309.00 |
2,768.00 |
2,064.00 |
2,340.00 |
0.5M |
| 2025-07-22 |
2,364.00 |
2,443.00 |
2,240.00 |
2,350.00 |
0.1M |
| 2025-07-18 |
2,129.00 |
2,406.00 |
1,954.00 |
2,314.00 |
0.3M |
| 2025-07-17 |
1,820.00 |
2,229.00 |
1,820.00 |
2,229.00 |
0.2M |
| 2025-07-16 |
1,800.00 |
1,829.00 |
1,800.00 |
1,829.00 |
0.0M |
| 2025-07-15 |
1,800.00 |
1,805.00 |
1,790.00 |
1,790.00 |
0.0M |
| 2025-07-14 |
1,802.00 |
1,802.00 |
1,800.00 |
1,800.00 |
0.0M |
| 2025-07-11 |
1,800.00 |
1,804.00 |
1,800.00 |
1,800.00 |
0.0M |
| 2025-07-10 |
1,800.00 |
1,804.00 |
1,800.00 |
1,800.00 |
0.0M |
| 2025-07-09 |
1,810.00 |
1,810.00 |
1,800.00 |
1,800.00 |
0.0M |
| 2025-07-08 |
1,802.00 |
1,841.00 |
1,800.00 |
1,818.00 |
0.0M |
| 2025-07-07 |
1,800.00 |
1,806.00 |
1,800.00 |
1,800.00 |
0.0M |
| 2025-07-04 |
1,813.00 |
1,813.00 |
1,781.00 |
1,781.00 |
0.0M |
| 2025-07-03 |
1,810.00 |
1,845.00 |
1,805.00 |
1,813.00 |
0.0M |
| 2025-07-02 |
1,840.00 |
1,840.00 |
1,800.00 |
1,801.00 |
0.0M |
| 2025-07-01 |
1,800.00 |
1,810.00 |
1,767.00 |
1,800.00 |
0.0M |
| 2025-06-30 |
1,800.00 |
1,818.00 |
1,762.00 |
1,800.00 |
0.0M |
| 2025-06-27 |
1,800.00 |
1,810.00 |
1,760.00 |
1,800.00 |
0.0M |
| 2025-06-26 |
1,825.00 |
1,825.00 |
1,744.00 |
1,805.00 |
0.0M |
| 2025-06-25 |
1,830.00 |
1,876.00 |
1,820.00 |
1,825.00 |
0.0M |
| 2025-06-24 |
1,844.00 |
1,844.00 |
1,831.00 |
1,831.00 |
0.0M |
| 2025-06-23 |
1,822.00 |
1,838.00 |
1,822.00 |
1,830.00 |
0.0M |
| 2025-06-20 |
1,835.00 |
1,835.00 |
1,811.00 |
1,835.00 |
0.0M |
| 2025-06-19 |
1,760.00 |
1,831.00 |
1,760.00 |
1,830.00 |
0.0M |
| 2025-06-18 |
1,750.00 |
1,836.00 |
1,725.00 |
1,760.00 |
0.0M |
| 2025-06-17 |
1,747.00 |
1,799.00 |
1,735.00 |
1,752.00 |
0.0M |
| 2025-06-16 |
1,691.00 |
1,743.00 |
1,628.00 |
1,743.00 |
0.0M |
| 2025-06-13 |
1,691.00 |
1,691.00 |
1,621.00 |
1,651.00 |
0.0M |
| 2025-06-12 |
1,666.00 |
1,667.00 |
1,658.00 |
1,658.00 |
0.0M |
| 2025-06-11 |
1,657.00 |
1,670.00 |
1,657.00 |
1,670.00 |
0.0M |
| 2025-06-10 |
1,662.00 |
1,678.00 |
1,640.00 |
1,669.00 |
0.0M |
| 2025-06-09 |
1,710.00 |
1,710.00 |
1,669.00 |
1,673.00 |
0.0M |
| 2025-06-06 |
1,703.00 |
1,703.00 |
1,684.00 |
1,684.00 |
0.0M |
| 2025-06-05 |
1,632.00 |
1,735.00 |
1,632.00 |
1,701.00 |
0.0M |
| 2025-06-04 |
1,595.00 |
1,649.00 |
1,563.00 |
1,648.00 |
0.0M |
| 2025-06-03 |
1,556.00 |
1,610.00 |
1,556.00 |
1,601.00 |
0.0M |
| 2025-06-02 |
1,530.00 |
1,568.00 |
1,530.00 |
1,568.00 |
0.0M |
| 2025-05-30 |
1,540.00 |
1,540.00 |
1,521.00 |
1,532.00 |
0.0M |
| 2025-05-29 |
1,525.00 |
1,538.00 |
1,515.00 |
1,517.00 |
0.0M |
| 2025-05-28 |
1,505.00 |
1,525.00 |
1,502.00 |
1,505.00 |
0.0M |
| 2025-05-27 |
1,502.00 |
1,517.00 |
1,499.00 |
1,499.00 |
0.0M |
| 2025-05-26 |
1,502.00 |
1,529.00 |
1,502.00 |
1,502.00 |
0.0M |
| 2025-05-23 |
1,520.00 |
1,540.00 |
1,501.00 |
1,502.00 |
0.0M |
| 2025-05-22 |
1,516.00 |
1,524.00 |
1,512.00 |
1,512.00 |
0.0M |
| 2025-05-21 |
1,515.00 |
1,528.00 |
1,502.00 |
1,511.00 |
0.0M |
| 2025-05-20 |
1,540.00 |
1,540.00 |
1,515.00 |
1,529.00 |
0.0M |
| 2025-05-19 |
1,518.00 |
1,540.00 |
1,518.00 |
1,538.00 |
0.0M |
| 2025-05-16 |
1,559.00 |
1,559.00 |
1,523.00 |
1,534.00 |
0.0M |
| 2025-05-15 |
1,566.00 |
1,568.00 |
1,512.00 |
1,519.00 |
0.0M |
| 2025-05-14 |
1,565.00 |
1,565.00 |
1,525.00 |
1,546.00 |
0.0M |
| 2025-05-13 |
1,520.00 |
1,570.00 |
1,516.00 |
1,556.00 |
0.0M |
| 2025-05-12 |
1,518.00 |
1,543.00 |
1,511.00 |
1,515.00 |
0.0M |
| 2025-05-09 |
1,539.00 |
1,539.00 |
1,517.00 |
1,526.00 |
0.0M |
| 2025-05-08 |
1,543.00 |
1,543.00 |
1,543.00 |
1,543.00 |
0.0M |
| 2025-05-07 |
1,515.00 |
1,549.00 |
1,503.00 |
1,536.00 |
0.0M |
| 2025-05-02 |
1,545.00 |
1,571.00 |
1,452.00 |
1,532.00 |
0.0M |
| 2025-05-01 |
1,550.00 |
1,569.00 |
1,540.00 |
1,555.00 |
0.0M |
| 2025-04-30 |
1,506.00 |
1,549.00 |
1,476.00 |
1,549.00 |
0.0M |
| 2025-04-28 |
1,475.00 |
1,525.00 |
1,475.00 |
1,480.00 |
0.0M |
| 2025-04-25 |
1,512.00 |
1,519.00 |
1,498.00 |
1,500.00 |
0.0M |
| 2025-04-24 |
1,518.00 |
1,518.00 |
1,503.00 |
1,508.00 |
0.0M |
| 2025-04-23 |
1,505.00 |
1,510.00 |
1,471.00 |
1,503.00 |
0.0M |
| 2025-04-22 |
1,460.00 |
1,503.00 |
1,460.00 |
1,503.00 |
0.0M |
| 2025-04-21 |
1,472.00 |
1,500.00 |
1,472.00 |
1,500.00 |
0.0M |
| 2025-04-18 |
1,481.00 |
1,510.00 |
1,481.00 |
1,498.00 |
0.0M |
| 2025-04-17 |
1,443.00 |
1,465.00 |
1,443.00 |
1,465.00 |
0.0M |
| 2025-04-16 |
1,448.00 |
1,460.00 |
1,448.00 |
1,460.00 |
0.0M |
| 2025-04-15 |
1,460.00 |
1,478.00 |
1,450.00 |
1,451.00 |
0.0M |
| 2025-04-14 |
1,456.00 |
1,486.00 |
1,455.00 |
1,460.00 |
0.0M |
| 2025-04-11 |
1,450.00 |
1,490.00 |
1,450.00 |
1,460.00 |
0.0M |
| 2025-04-10 |
1,445.00 |
1,500.00 |
1,390.00 |
1,461.00 |
0.0M |
| 2025-04-09 |
1,440.00 |
1,440.00 |
1,390.00 |
1,390.00 |
0.0M |
| 2025-04-08 |
1,425.00 |
1,495.00 |
1,423.00 |
1,450.00 |
0.0M |
| 2025-04-07 |
1,333.00 |
1,372.00 |
1,310.00 |
1,347.00 |
0.0M |
| 2025-04-04 |
1,428.00 |
1,470.00 |
1,353.00 |
1,455.00 |
0.0M |
| 2025-04-03 |
1,452.00 |
1,478.00 |
1,430.00 |
1,458.00 |
0.0M |
| 2025-04-02 |
1,474.00 |
1,475.00 |
1,474.00 |
1,475.00 |
0.0M |
| 2025-04-01 |
1,510.00 |
1,530.00 |
1,475.00 |
1,475.00 |
0.0M |
| 2025-03-31 |
1,482.00 |
1,516.00 |
1,461.00 |
1,510.00 |
0.0M |
| 2025-03-28 |
1,454.00 |
1,548.00 |
1,454.00 |
1,492.00 |
0.0M |
| 2025-03-27 |
1,499.00 |
1,500.00 |
1,456.00 |
1,465.00 |
0.0M |
| 2025-03-26 |
1,443.00 |
1,500.00 |
1,443.00 |
1,491.00 |
0.0M |
| 2025-03-25 |
1,362.00 |
1,415.00 |
1,355.00 |
1,415.00 |
0.0M |
| 2025-03-24 |
1,364.00 |
1,382.00 |
1,359.00 |
1,359.00 |
0.0M |
| 2025-03-21 |
1,389.00 |
1,391.00 |
1,363.00 |
1,363.00 |
0.0M |
| 2025-03-19 |
1,382.00 |
1,408.00 |
1,382.00 |
1,402.00 |
0.0M |
| 2025-03-18 |
1,380.00 |
1,398.00 |
1,357.00 |
1,379.00 |
0.0M |
| 2025-03-17 |
1,406.00 |
1,434.00 |
1,366.00 |
1,379.00 |
0.0M |
| 2025-03-14 |
1,465.00 |
1,526.00 |
1,465.00 |
1,526.00 |
0.0M |
| 2025-03-13 |
1,494.00 |
1,510.00 |
1,463.00 |
1,465.00 |
0.0M |
| 2025-03-12 |
1,449.00 |
1,480.00 |
1,448.00 |
1,468.00 |
0.0M |
| 2025-03-11 |
1,450.00 |
1,450.00 |
1,428.00 |
1,447.00 |
0.0M |
| 2025-03-10 |
1,449.00 |
1,451.00 |
1,425.00 |
1,450.00 |
0.0M |
| 2025-03-07 |
1,465.00 |
1,480.00 |
1,420.00 |
1,426.00 |
0.0M |
| 2025-03-06 |
1,440.00 |
1,466.00 |
1,436.00 |
1,465.00 |
0.0M |
| 2025-03-05 |
1,457.00 |
1,457.00 |
1,411.00 |
1,436.00 |
0.0M |
| 2025-03-04 |
1,467.00 |
1,468.00 |
1,410.00 |
1,427.00 |
0.0M |
| 2025-03-03 |
1,390.00 |
1,483.00 |
1,385.00 |
1,481.00 |
0.0M |
| 2025-02-28 |
1,369.00 |
1,395.00 |
1,364.00 |
1,390.00 |
0.0M |
| 2025-02-27 |
1,361.00 |
1,373.00 |
1,352.00 |
1,365.00 |
0.0M |
| 2025-02-26 |
1,351.00 |
1,394.00 |
1,351.00 |
1,385.00 |
0.0M |
| 2025-02-25 |
1,354.00 |
1,369.00 |
1,345.00 |
1,351.00 |
0.0M |
| 2025-02-21 |
1,356.00 |
1,379.00 |
1,356.00 |
1,369.00 |
0.0M |
| 2025-02-20 |
1,365.00 |
1,379.00 |
1,355.00 |
1,356.00 |
0.0M |
| 2025-02-19 |
1,379.00 |
1,399.00 |
1,358.00 |
1,361.00 |
0.0M |
| 2025-02-18 |
1,393.00 |
1,398.00 |
1,379.00 |
1,398.00 |
0.0M |
| 2025-02-17 |
1,397.00 |
1,398.00 |
1,379.00 |
1,389.00 |
0.0M |
| 2025-02-14 |
1,353.00 |
1,397.00 |
1,353.00 |
1,379.00 |
0.0M |
| 2025-02-13 |
1,387.00 |
1,400.00 |
1,360.00 |
1,360.00 |
0.0M |
| 2025-02-12 |
1,353.00 |
1,385.00 |
1,353.00 |
1,384.00 |
0.0M |
| 2025-02-10 |
1,348.00 |
1,351.00 |
1,332.00 |
1,338.00 |
0.0M |
| 2025-02-07 |
1,352.00 |
1,356.00 |
1,329.00 |
1,347.00 |
0.0M |
| 2025-02-06 |
1,319.00 |
1,358.00 |
1,309.00 |
1,358.00 |
0.0M |
| 2025-02-05 |
1,331.00 |
1,335.00 |
1,305.00 |
1,319.00 |
0.0M |
| 2025-02-04 |
1,337.00 |
1,341.00 |
1,318.00 |
1,333.00 |
0.0M |
| 2025-02-03 |
1,347.00 |
1,349.00 |
1,320.00 |
1,320.00 |
0.0M |
| 2025-01-31 |
1,363.00 |
1,363.00 |
1,283.00 |
1,343.00 |
0.0M |
| 2025-01-30 |
1,374.00 |
1,374.00 |
1,333.00 |
1,337.00 |
0.0M |
| 2025-01-29 |
1,347.00 |
1,374.00 |
1,336.00 |
1,374.00 |
0.0M |
| 2025-01-28 |
1,346.00 |
1,348.00 |
1,329.00 |
1,347.00 |
0.0M |
| 2025-01-27 |
1,353.00 |
1,354.00 |
1,327.00 |
1,335.00 |
0.0M |
| 2025-01-24 |
1,358.00 |
1,358.00 |
1,321.00 |
1,353.00 |
0.0M |
| 2025-01-23 |
1,346.00 |
1,352.00 |
1,332.00 |
1,332.00 |
0.0M |
| 2025-01-22 |
1,340.00 |
1,372.00 |
1,325.00 |
1,372.00 |
0.0M |
| 2025-01-21 |
1,375.00 |
1,375.00 |
1,322.00 |
1,345.00 |
0.0M |
| 2025-01-20 |
1,395.00 |
1,395.00 |
1,354.00 |
1,375.00 |
0.0M |
| 2025-01-17 |
1,379.00 |
1,393.00 |
1,379.00 |
1,379.00 |
0.0M |
| 2025-01-16 |
1,375.00 |
1,397.00 |
1,371.00 |
1,380.00 |
0.0M |
| 2025-01-15 |
1,433.00 |
1,433.00 |
1,362.00 |
1,378.00 |
0.0M |
| 2025-01-14 |
1,454.00 |
1,474.00 |
1,420.00 |
1,436.00 |
0.0M |
| 2025-01-10 |
1,389.00 |
1,455.00 |
1,365.00 |
1,453.00 |
0.0M |
| 2025-01-09 |
1,392.00 |
1,410.00 |
1,362.00 |
1,389.00 |
0.0M |
| 2025-01-08 |
1,360.00 |
1,400.00 |
1,360.00 |
1,392.00 |
0.0M |
| 2025-01-07 |
1,391.00 |
1,415.00 |
1,370.00 |
1,370.00 |
0.0M |
| 2025-01-06 |
1,380.00 |
1,385.00 |
1,336.00 |
1,385.00 |
0.0M |