| 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 |
2,206.00 |
2,206.00 |
2,161.00 |
2,178.00 |
0.0M |
| 2025-09-25 |
2,186.00 |
2,187.00 |
2,145.00 |
2,187.00 |
0.0M |
| 2025-09-24 |
2,139.00 |
2,187.00 |
2,125.00 |
2,166.00 |
0.0M |
| 2025-09-22 |
2,116.00 |
2,122.00 |
2,100.00 |
2,121.00 |
0.0M |
| 2025-09-19 |
2,092.00 |
2,110.00 |
2,052.00 |
2,092.00 |
0.0M |
| 2025-09-18 |
2,060.00 |
2,068.00 |
2,049.00 |
2,066.00 |
0.0M |
| 2025-09-17 |
2,070.00 |
2,070.00 |
2,038.00 |
2,048.00 |
0.0M |
| 2025-09-16 |
2,066.00 |
2,084.00 |
2,051.00 |
2,079.00 |
0.0M |
| 2025-09-12 |
2,094.00 |
2,094.00 |
2,060.00 |
2,066.00 |
0.0M |
| 2025-09-11 |
2,059.00 |
2,096.00 |
2,051.00 |
2,096.00 |
0.0M |
| 2025-09-10 |
2,046.00 |
2,060.00 |
2,038.00 |
2,052.00 |
0.0M |
| 2025-09-09 |
2,055.00 |
2,066.00 |
2,024.00 |
2,039.00 |
0.0M |
| 2025-09-08 |
2,015.00 |
2,060.00 |
2,015.00 |
2,060.00 |
0.0M |
| 2025-09-05 |
2,001.00 |
2,031.00 |
2,001.00 |
2,012.00 |
0.0M |
| 2025-09-04 |
2,009.00 |
2,020.00 |
1,989.00 |
2,010.00 |
0.0M |
| 2025-09-03 |
2,025.00 |
2,025.00 |
1,991.00 |
1,995.00 |
0.0M |
| 2025-09-02 |
2,033.00 |
2,049.00 |
2,024.00 |
2,025.00 |
0.0M |
| 2025-09-01 |
2,038.00 |
2,045.00 |
2,018.00 |
2,033.00 |
0.0M |
| 2025-08-29 |
2,010.00 |
2,045.00 |
2,010.00 |
2,033.00 |
0.0M |
| 2025-08-28 |
2,005.00 |
2,058.00 |
2,003.00 |
2,009.00 |
0.1M |
| 2025-08-27 |
1,964.00 |
1,982.00 |
1,960.00 |
1,965.00 |
0.0M |
| 2025-08-26 |
1,994.00 |
1,994.00 |
1,965.00 |
1,965.00 |
0.0M |
| 2025-08-25 |
1,970.00 |
1,993.00 |
1,956.00 |
1,993.00 |
0.0M |
| 2025-08-22 |
1,975.00 |
1,975.00 |
1,956.00 |
1,966.00 |
0.0M |
| 2025-08-21 |
1,977.00 |
1,977.00 |
1,950.00 |
1,973.00 |
0.0M |
| 2025-08-20 |
1,991.00 |
1,993.00 |
1,976.00 |
1,977.00 |
0.0M |
| 2025-08-19 |
1,980.00 |
1,998.00 |
1,964.00 |
1,991.00 |
0.0M |
| 2025-08-18 |
1,977.00 |
1,984.00 |
1,961.00 |
1,964.00 |
0.0M |
| 2025-08-15 |
1,976.00 |
1,978.00 |
1,954.00 |
1,961.00 |
0.0M |
| 2025-08-14 |
1,971.00 |
1,971.00 |
1,952.00 |
1,971.00 |
0.0M |
| 2025-08-13 |
1,982.00 |
1,992.00 |
1,964.00 |
1,978.00 |
0.0M |
| 2025-08-12 |
1,964.00 |
1,982.00 |
1,950.00 |
1,981.00 |
0.0M |
| 2025-08-08 |
1,972.00 |
1,973.00 |
1,949.00 |
1,968.00 |
0.0M |
| 2025-08-07 |
1,975.00 |
1,975.00 |
1,955.00 |
1,966.00 |
0.0M |
| 2025-08-06 |
1,955.00 |
1,968.00 |
1,955.00 |
1,967.00 |
0.0M |
| 2025-08-05 |
1,954.00 |
1,954.00 |
1,940.00 |
1,950.00 |
0.0M |
| 2025-08-04 |
1,918.00 |
1,937.00 |
1,913.00 |
1,937.00 |
0.0M |
| 2025-08-01 |
1,939.00 |
1,951.00 |
1,931.00 |
1,946.00 |
0.0M |
| 2025-07-31 |
1,948.00 |
1,952.00 |
1,917.00 |
1,931.00 |
0.0M |
| 2025-07-30 |
1,940.00 |
1,949.00 |
1,915.00 |
1,935.00 |
0.0M |
| 2025-07-29 |
1,927.00 |
1,980.00 |
1,927.00 |
1,980.00 |
0.0M |
| 2025-07-28 |
1,970.00 |
1,970.00 |
1,924.00 |
1,925.00 |
0.0M |
| 2025-07-25 |
1,938.00 |
1,961.00 |
1,919.00 |
1,959.00 |
0.0M |
| 2025-07-24 |
1,927.00 |
1,930.00 |
1,913.00 |
1,930.00 |
0.0M |
| 2025-07-23 |
1,920.00 |
1,926.00 |
1,904.00 |
1,911.00 |
0.0M |
| 2025-07-22 |
1,914.00 |
1,920.00 |
1,901.00 |
1,904.00 |
0.0M |
| 2025-07-18 |
1,939.00 |
1,939.00 |
1,914.00 |
1,914.00 |
0.0M |
| 2025-07-17 |
1,913.00 |
1,939.00 |
1,912.00 |
1,930.00 |
0.0M |
| 2025-07-16 |
1,903.00 |
1,934.00 |
1,903.00 |
1,913.00 |
0.0M |
| 2025-07-15 |
1,908.00 |
1,917.00 |
1,902.00 |
1,903.00 |
0.0M |
| 2025-07-14 |
1,927.00 |
1,933.00 |
1,901.00 |
1,901.00 |
0.0M |
| 2025-07-11 |
1,898.00 |
1,916.00 |
1,898.00 |
1,916.00 |
0.0M |
| 2025-07-10 |
1,907.00 |
1,907.00 |
1,874.00 |
1,888.00 |
0.0M |
| 2025-07-09 |
1,904.00 |
1,908.00 |
1,890.00 |
1,890.00 |
0.0M |
| 2025-07-08 |
1,902.00 |
1,914.00 |
1,898.00 |
1,902.00 |
0.0M |
| 2025-07-07 |
1,910.00 |
1,915.00 |
1,895.00 |
1,905.00 |
0.0M |
| 2025-07-04 |
1,928.00 |
1,928.00 |
1,887.00 |
1,887.00 |
0.0M |
| 2025-07-03 |
1,897.00 |
1,915.00 |
1,886.00 |
1,907.00 |
0.0M |
| 2025-07-02 |
1,890.00 |
1,914.00 |
1,883.00 |
1,897.00 |
0.0M |
| 2025-07-01 |
1,915.00 |
1,915.00 |
1,874.00 |
1,884.00 |
0.0M |
| 2025-06-30 |
1,962.00 |
1,962.00 |
1,914.00 |
1,914.00 |
0.0M |
| 2025-06-27 |
1,932.00 |
1,942.00 |
1,922.00 |
1,934.00 |
0.0M |
| 2025-06-26 |
1,951.00 |
1,964.00 |
1,923.00 |
1,932.00 |
0.0M |
| 2025-06-25 |
1,963.00 |
1,971.00 |
1,902.00 |
1,939.00 |
0.0M |
| 2025-06-24 |
1,906.00 |
1,957.00 |
1,906.00 |
1,953.00 |
0.0M |
| 2025-06-23 |
1,870.00 |
1,900.00 |
1,869.00 |
1,890.00 |
0.0M |
| 2025-06-20 |
1,886.00 |
1,902.00 |
1,876.00 |
1,876.00 |
0.0M |
| 2025-06-19 |
1,890.00 |
1,890.00 |
1,875.00 |
1,886.00 |
0.0M |
| 2025-06-18 |
1,873.00 |
1,901.00 |
1,873.00 |
1,888.00 |
0.0M |
| 2025-06-17 |
1,909.00 |
1,909.00 |
1,871.00 |
1,873.00 |
0.0M |
| 2025-06-16 |
1,886.00 |
1,908.00 |
1,875.00 |
1,907.00 |
0.0M |
| 2025-06-13 |
1,872.00 |
1,873.00 |
1,856.00 |
1,861.00 |
0.0M |
| 2025-06-12 |
1,866.00 |
1,896.00 |
1,866.00 |
1,885.00 |
0.0M |
| 2025-06-11 |
1,865.00 |
1,886.00 |
1,865.00 |
1,881.00 |
0.0M |
| 2025-06-10 |
1,861.00 |
1,885.00 |
1,860.00 |
1,871.00 |
0.0M |
| 2025-06-09 |
1,875.00 |
1,875.00 |
1,861.00 |
1,863.00 |
0.0M |
| 2025-06-06 |
1,863.00 |
1,886.00 |
1,863.00 |
1,866.00 |
0.0M |
| 2025-06-05 |
1,862.00 |
1,877.00 |
1,859.00 |
1,863.00 |
0.0M |
| 2025-06-04 |
1,865.00 |
1,872.00 |
1,858.00 |
1,860.00 |
0.0M |
| 2025-06-03 |
1,869.00 |
1,898.00 |
1,861.00 |
1,864.00 |
0.0M |
| 2025-06-02 |
1,860.00 |
1,877.00 |
1,850.00 |
1,860.00 |
0.0M |
| 2025-05-30 |
1,842.00 |
1,874.00 |
1,842.00 |
1,867.00 |
0.0M |
| 2025-05-29 |
1,817.00 |
1,869.00 |
1,817.00 |
1,865.00 |
0.0M |
| 2025-05-28 |
1,820.00 |
1,829.00 |
1,801.00 |
1,812.00 |
0.0M |
| 2025-05-27 |
1,842.00 |
1,842.00 |
1,805.00 |
1,819.00 |
0.0M |
| 2025-05-26 |
1,824.00 |
1,847.00 |
1,799.00 |
1,846.00 |
0.0M |
| 2025-05-23 |
1,758.00 |
1,780.00 |
1,744.00 |
1,759.00 |
0.0M |
| 2025-05-22 |
1,738.00 |
1,749.00 |
1,730.00 |
1,742.00 |
0.0M |
| 2025-05-21 |
1,741.00 |
1,755.00 |
1,739.00 |
1,740.00 |
0.0M |
| 2025-05-20 |
1,765.00 |
1,765.00 |
1,738.00 |
1,740.00 |
0.0M |
| 2025-05-19 |
1,748.00 |
1,771.00 |
1,748.00 |
1,765.00 |
0.0M |
| 2025-05-16 |
1,770.00 |
1,784.00 |
1,760.00 |
1,760.00 |
0.0M |
| 2025-05-15 |
1,779.00 |
1,791.00 |
1,766.00 |
1,766.00 |
0.0M |
| 2025-05-14 |
1,787.00 |
1,803.00 |
1,752.00 |
1,785.00 |
0.0M |
| 2025-05-13 |
1,830.00 |
1,830.00 |
1,793.00 |
1,793.00 |
0.0M |
| 2025-05-12 |
1,791.00 |
1,828.00 |
1,786.00 |
1,828.00 |
0.0M |
| 2025-05-09 |
1,755.00 |
1,794.00 |
1,755.00 |
1,785.00 |
0.0M |
| 2025-05-08 |
1,740.00 |
1,754.00 |
1,732.00 |
1,742.00 |
0.0M |
| 2025-05-07 |
1,754.00 |
1,754.00 |
1,725.00 |
1,740.00 |
0.0M |
| 2025-05-02 |
1,770.00 |
1,773.00 |
1,748.00 |
1,762.00 |
0.0M |
| 2025-05-01 |
1,767.00 |
1,782.00 |
1,756.00 |
1,770.00 |
0.0M |
| 2025-04-30 |
1,803.00 |
1,813.00 |
1,761.00 |
1,765.00 |
0.0M |
| 2025-04-28 |
1,777.00 |
1,809.00 |
1,777.00 |
1,802.00 |
0.0M |
| 2025-04-25 |
1,782.00 |
1,793.00 |
1,766.00 |
1,766.00 |
0.0M |
| 2025-04-24 |
1,801.00 |
1,804.00 |
1,758.00 |
1,764.00 |
0.0M |
| 2025-04-23 |
1,800.00 |
1,809.00 |
1,782.00 |
1,792.00 |
0.0M |
| 2025-04-22 |
1,769.00 |
1,790.00 |
1,758.00 |
1,788.00 |
0.0M |
| 2025-04-21 |
1,766.00 |
1,767.00 |
1,746.00 |
1,754.00 |
0.0M |
| 2025-04-18 |
1,728.00 |
1,759.00 |
1,713.00 |
1,759.00 |
0.0M |
| 2025-04-17 |
1,684.00 |
1,707.00 |
1,684.00 |
1,699.00 |
0.0M |
| 2025-04-16 |
1,696.00 |
1,696.00 |
1,675.00 |
1,689.00 |
0.0M |
| 2025-04-15 |
1,700.00 |
1,700.00 |
1,680.00 |
1,686.00 |
0.0M |
| 2025-04-14 |
1,693.00 |
1,698.00 |
1,676.00 |
1,696.00 |
0.0M |
| 2025-04-11 |
1,650.00 |
1,678.00 |
1,619.00 |
1,673.00 |
0.0M |
| 2025-04-10 |
1,682.00 |
1,682.00 |
1,632.00 |
1,671.00 |
0.0M |
| 2025-04-09 |
1,576.00 |
1,576.00 |
1,534.00 |
1,562.00 |
0.0M |
| 2025-04-08 |
1,584.00 |
1,621.00 |
1,575.00 |
1,600.00 |
0.0M |
| 2025-04-07 |
1,518.00 |
1,562.00 |
1,473.00 |
1,504.00 |
0.0M |
| 2025-04-04 |
1,700.00 |
1,700.00 |
1,614.00 |
1,632.00 |
0.0M |
| 2025-04-03 |
1,700.00 |
1,736.00 |
1,693.00 |
1,729.00 |
0.0M |
| 2025-04-02 |
1,800.00 |
1,800.00 |
1,752.00 |
1,759.00 |
0.0M |
| 2025-04-01 |
1,783.00 |
1,795.00 |
1,779.00 |
1,783.00 |
0.0M |
| 2025-03-31 |
1,814.00 |
1,814.00 |
1,783.00 |
1,783.00 |
0.0M |
| 2025-03-28 |
1,838.00 |
1,846.00 |
1,819.00 |
1,826.00 |
0.1M |
| 2025-03-27 |
1,871.00 |
1,894.00 |
1,871.00 |
1,894.00 |
0.1M |
| 2025-03-26 |
1,872.00 |
1,887.00 |
1,857.00 |
1,884.00 |
0.0M |
| 2025-03-25 |
1,865.00 |
1,876.00 |
1,846.00 |
1,867.00 |
0.0M |
| 2025-03-24 |
1,835.00 |
1,866.00 |
1,832.00 |
1,842.00 |
0.1M |
| 2025-03-21 |
1,890.00 |
1,898.00 |
1,873.00 |
1,875.00 |
0.1M |
| 2025-03-19 |
1,905.00 |
1,915.00 |
1,892.00 |
1,892.00 |
0.0M |
| 2025-03-18 |
1,885.00 |
1,936.00 |
1,884.00 |
1,905.00 |
0.0M |
| 2025-03-17 |
1,874.00 |
1,901.00 |
1,874.00 |
1,885.00 |
0.1M |
| 2025-03-14 |
1,863.00 |
1,881.00 |
1,861.00 |
1,861.00 |
0.0M |
| 2025-03-13 |
1,880.00 |
1,880.00 |
1,856.00 |
1,863.00 |
0.0M |
| 2025-03-12 |
1,852.00 |
1,889.00 |
1,852.00 |
1,874.00 |
0.0M |
| 2025-03-11 |
1,864.00 |
1,875.00 |
1,850.00 |
1,871.00 |
0.0M |
| 2025-03-10 |
1,878.00 |
1,890.00 |
1,866.00 |
1,880.00 |
0.0M |
| 2025-03-07 |
1,883.00 |
1,897.00 |
1,868.00 |
1,872.00 |
0.0M |
| 2025-03-06 |
1,908.00 |
1,908.00 |
1,883.00 |
1,897.00 |
0.0M |
| 2025-03-05 |
1,897.00 |
1,919.00 |
1,873.00 |
1,885.00 |
0.0M |
| 2025-03-04 |
1,868.00 |
1,896.00 |
1,849.00 |
1,888.00 |
0.0M |
| 2025-03-03 |
1,852.00 |
1,879.00 |
1,831.00 |
1,867.00 |
0.0M |
| 2025-02-28 |
1,821.00 |
1,829.00 |
1,812.00 |
1,820.00 |
0.0M |
| 2025-02-27 |
1,804.00 |
1,832.00 |
1,804.00 |
1,832.00 |
0.0M |
| 2025-02-26 |
1,826.00 |
1,835.00 |
1,803.00 |
1,803.00 |
0.0M |
| 2025-02-25 |
1,847.00 |
1,848.00 |
1,826.00 |
1,835.00 |
0.0M |
| 2025-02-21 |
1,849.00 |
1,849.00 |
1,837.00 |
1,848.00 |
0.0M |
| 2025-02-20 |
1,857.00 |
1,870.00 |
1,836.00 |
1,836.00 |
0.0M |
| 2025-02-19 |
1,853.00 |
1,853.00 |
1,845.00 |
1,847.00 |
0.0M |
| 2025-02-18 |
1,840.00 |
1,869.00 |
1,840.00 |
1,853.00 |
0.0M |
| 2025-02-17 |
1,851.00 |
1,872.00 |
1,840.00 |
1,840.00 |
0.0M |
| 2025-02-14 |
1,873.00 |
1,897.00 |
1,851.00 |
1,851.00 |
0.0M |
| 2025-02-13 |
1,883.00 |
1,884.00 |
1,867.00 |
1,867.00 |
0.0M |
| 2025-02-12 |
1,872.00 |
1,883.00 |
1,867.00 |
1,867.00 |
0.0M |
| 2025-02-10 |
1,865.00 |
1,877.00 |
1,865.00 |
1,865.00 |
0.0M |
| 2025-02-07 |
1,873.00 |
1,889.00 |
1,865.00 |
1,865.00 |
0.0M |
| 2025-02-06 |
1,880.00 |
1,880.00 |
1,861.00 |
1,861.00 |
0.0M |
| 2025-02-05 |
1,875.00 |
1,875.00 |
1,858.00 |
1,859.00 |
0.0M |
| 2025-02-04 |
1,877.00 |
1,877.00 |
1,850.00 |
1,851.00 |
0.0M |
| 2025-02-03 |
1,880.00 |
1,885.00 |
1,860.00 |
1,860.00 |
0.0M |
| 2025-01-31 |
1,900.00 |
1,900.00 |
1,858.00 |
1,880.00 |
0.0M |
| 2025-01-30 |
1,900.00 |
1,921.00 |
1,900.00 |
1,913.00 |
0.0M |
| 2025-01-29 |
1,918.00 |
1,923.00 |
1,900.00 |
1,900.00 |
0.0M |
| 2025-01-28 |
1,908.00 |
1,924.00 |
1,907.00 |
1,924.00 |
0.0M |
| 2025-01-27 |
1,892.00 |
1,910.00 |
1,881.00 |
1,900.00 |
0.0M |
| 2025-01-24 |
1,870.00 |
1,885.00 |
1,868.00 |
1,885.00 |
0.0M |
| 2025-01-23 |
1,861.00 |
1,877.00 |
1,861.00 |
1,867.00 |
0.0M |
| 2025-01-22 |
1,850.00 |
1,867.00 |
1,850.00 |
1,862.00 |
0.0M |
| 2025-01-21 |
1,847.00 |
1,848.00 |
1,832.00 |
1,848.00 |
0.0M |
| 2025-01-20 |
1,817.00 |
1,847.00 |
1,817.00 |
1,836.00 |
0.0M |
| 2025-01-17 |
1,825.00 |
1,825.00 |
1,810.00 |
1,817.00 |
0.0M |
| 2025-01-16 |
1,830.00 |
1,846.00 |
1,822.00 |
1,822.00 |
0.0M |
| 2025-01-15 |
1,837.00 |
1,839.00 |
1,828.00 |
1,828.00 |
0.0M |
| 2025-01-14 |
1,857.00 |
1,865.00 |
1,821.00 |
1,823.00 |
0.0M |
| 2025-01-10 |
1,880.00 |
1,880.00 |
1,857.00 |
1,857.00 |
0.0M |
| 2025-01-09 |
1,894.00 |
1,894.00 |
1,867.00 |
1,868.00 |
0.0M |
| 2025-01-08 |
1,883.00 |
1,891.00 |
1,880.00 |
1,880.00 |
0.0M |
| 2025-01-07 |
1,914.00 |
1,914.00 |
1,880.00 |
1,892.00 |
0.0M |
| 2025-01-06 |
1,900.00 |
1,921.00 |
1,888.00 |
1,900.00 |
0.0M |