| 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 |
| 2025-09-25 |
4,088.00 |
4,102.00 |
4,088.00 |
4,098.00 |
0.0M |
| 2025-09-24 |
4,049.00 |
4,081.00 |
4,049.00 |
4,081.00 |
0.0M |
| 2025-09-22 |
4,057.00 |
4,085.00 |
4,057.00 |
4,068.00 |
0.0M |
| 2025-09-19 |
4,100.00 |
4,103.00 |
4,034.00 |
4,043.00 |
0.0M |
| 2025-09-18 |
4,059.00 |
4,079.00 |
4,059.00 |
4,079.00 |
0.0M |
| 2025-09-17 |
4,043.00 |
4,043.00 |
4,042.00 |
4,042.00 |
0.0M |
| 2025-09-16 |
4,076.00 |
4,085.00 |
4,053.00 |
4,071.00 |
0.0M |
| 2025-09-12 |
4,065.00 |
4,070.00 |
4,065.00 |
4,065.00 |
0.0M |
| 2025-09-11 |
4,036.00 |
4,044.00 |
4,035.00 |
4,040.00 |
0.0M |
| 2025-09-10 |
4,011.00 |
4,025.00 |
4,011.00 |
4,025.00 |
0.0M |
| 2025-09-09 |
4,040.00 |
4,040.00 |
4,020.00 |
4,020.00 |
0.0M |
| 2025-09-08 |
4,000.00 |
4,031.00 |
4,000.00 |
4,014.00 |
0.0M |
| 2025-09-05 |
3,976.00 |
3,976.00 |
3,954.00 |
3,954.00 |
0.0M |
| 2025-09-04 |
3,924.00 |
3,932.00 |
3,924.00 |
3,932.00 |
0.0M |
| 2025-09-03 |
3,918.00 |
3,918.00 |
3,885.00 |
3,885.00 |
0.0M |
| 2025-08-29 |
3,949.00 |
3,949.00 |
3,949.00 |
3,949.00 |
0.0M |
| 2025-08-26 |
3,955.00 |
3,955.00 |
3,955.00 |
3,955.00 |
0.0M |
| 2025-08-25 |
4,015.00 |
4,015.00 |
3,976.00 |
3,976.00 |
0.0M |
| 2025-08-22 |
3,977.00 |
3,977.00 |
3,977.00 |
3,977.00 |
0.0M |
| 2025-08-21 |
3,965.00 |
3,965.00 |
3,965.00 |
3,965.00 |
0.0M |
| 2025-08-20 |
3,997.00 |
4,000.00 |
3,997.00 |
4,000.00 |
0.0M |
| 2025-08-18 |
4,005.00 |
4,027.00 |
4,005.00 |
4,027.00 |
0.0M |
| 2025-08-15 |
3,965.00 |
4,000.00 |
3,965.00 |
4,000.00 |
0.0M |
| 2025-08-14 |
3,946.00 |
3,946.00 |
3,946.00 |
3,946.00 |
0.0M |
| 2025-08-13 |
3,981.00 |
3,998.00 |
3,981.00 |
3,996.00 |
0.0M |
| 2025-08-12 |
3,900.00 |
3,957.00 |
3,900.00 |
3,937.00 |
0.0M |
| 2025-08-08 |
3,868.00 |
3,890.00 |
3,868.00 |
3,875.00 |
0.0M |
| 2025-08-07 |
3,820.00 |
3,823.00 |
3,820.00 |
3,823.00 |
0.0M |
| 2025-08-05 |
3,750.00 |
3,756.00 |
3,750.00 |
3,756.00 |
0.0M |
| 2025-08-04 |
3,706.00 |
3,730.00 |
3,699.00 |
3,730.00 |
0.0M |
| 2025-08-01 |
3,786.00 |
3,786.00 |
3,785.00 |
3,785.00 |
0.0M |
| 2025-07-31 |
3,779.00 |
3,779.00 |
3,779.00 |
3,779.00 |
0.0M |
| 2025-07-30 |
3,740.00 |
3,740.00 |
3,740.00 |
3,740.00 |
0.0M |
| 2025-07-29 |
3,755.00 |
3,755.00 |
3,742.00 |
3,742.00 |
0.0M |
| 2025-07-28 |
3,780.00 |
3,780.00 |
3,772.00 |
3,774.00 |
0.0M |
| 2025-07-24 |
3,831.00 |
3,832.00 |
3,831.00 |
3,832.00 |
0.0M |
| 2025-07-23 |
3,708.00 |
3,771.00 |
3,697.00 |
3,771.00 |
0.0M |
| 2025-07-22 |
3,658.00 |
3,658.00 |
3,637.00 |
3,638.00 |
0.0M |
| 2025-07-17 |
3,636.00 |
3,638.00 |
3,636.00 |
3,638.00 |
0.0M |
| 2025-07-15 |
3,629.00 |
3,629.00 |
3,610.00 |
3,610.00 |
0.0M |
| 2025-07-14 |
3,598.00 |
3,598.00 |
3,593.00 |
3,595.00 |
0.0M |
| 2025-07-11 |
3,628.00 |
3,628.00 |
3,605.00 |
3,612.00 |
0.0M |
| 2025-07-09 |
3,631.00 |
3,631.00 |
3,618.00 |
3,622.00 |
0.0M |
| 2025-07-08 |
3,647.00 |
3,647.00 |
3,647.00 |
3,647.00 |
0.0M |
| 2025-07-04 |
3,670.00 |
3,670.00 |
3,670.00 |
3,670.00 |
0.0M |
| 2025-07-03 |
3,668.00 |
3,668.00 |
3,668.00 |
3,668.00 |
0.0M |
| 2025-07-01 |
3,694.00 |
3,694.00 |
3,673.00 |
3,681.00 |
0.0M |
| 2025-06-30 |
3,714.00 |
3,728.00 |
3,714.00 |
3,728.00 |
0.0M |
| 2025-06-27 |
3,672.00 |
3,690.00 |
3,672.00 |
3,690.00 |
0.0M |
| 2025-06-26 |
3,617.00 |
3,625.00 |
3,617.00 |
3,625.00 |
0.0M |
| 2025-06-25 |
3,610.00 |
3,610.00 |
3,591.00 |
3,597.00 |
0.0M |
| 2025-06-24 |
3,612.00 |
3,622.00 |
3,608.00 |
3,608.00 |
0.0M |
| 2025-06-23 |
3,564.00 |
3,570.00 |
3,558.00 |
3,564.00 |
0.0M |
| 2025-06-19 |
3,611.00 |
3,611.00 |
3,611.00 |
3,611.00 |
0.0M |
| 2025-06-18 |
3,629.00 |
3,629.00 |
3,629.00 |
3,629.00 |
0.0M |
| 2025-06-16 |
3,607.00 |
3,607.00 |
3,607.00 |
3,607.00 |
0.0M |
| 2025-06-13 |
3,563.00 |
3,566.00 |
3,563.00 |
3,566.00 |
0.0M |
| 2025-06-12 |
3,606.00 |
3,606.00 |
3,602.00 |
3,602.00 |
0.0M |
| 2025-06-11 |
3,624.00 |
3,628.00 |
3,620.00 |
3,620.00 |
0.0M |
| 2025-06-10 |
3,635.00 |
3,635.00 |
3,619.00 |
3,619.00 |
0.0M |
| 2025-06-09 |
3,623.00 |
3,623.00 |
3,619.00 |
3,619.00 |
0.0M |
| 2025-06-05 |
3,567.00 |
3,572.00 |
3,567.00 |
3,572.00 |
0.0M |
| 2025-06-04 |
3,613.00 |
3,618.00 |
3,613.00 |
3,618.00 |
0.0M |
| 2025-06-02 |
3,582.00 |
3,582.00 |
3,582.00 |
3,582.00 |
0.0M |
| 2025-05-29 |
3,615.00 |
3,650.00 |
3,615.00 |
3,650.00 |
0.0M |
| 2025-05-28 |
3,614.00 |
3,614.00 |
3,614.00 |
3,614.00 |
0.0M |
| 2025-05-26 |
3,549.00 |
3,549.00 |
3,549.00 |
3,549.00 |
0.0M |
| 2025-05-21 |
3,536.00 |
3,536.00 |
3,536.00 |
3,536.00 |
0.0M |
| 2025-05-20 |
3,552.00 |
3,552.00 |
3,540.00 |
3,540.00 |
0.0M |
| 2025-05-16 |
3,532.00 |
3,532.00 |
3,531.00 |
3,531.00 |
0.0M |
| 2025-05-15 |
3,540.00 |
3,540.00 |
3,540.00 |
3,540.00 |
0.0M |
| 2025-05-13 |
3,598.00 |
3,598.00 |
3,598.00 |
3,598.00 |
0.0M |
| 2025-05-09 |
3,534.00 |
3,542.00 |
3,534.00 |
3,542.00 |
0.0M |
| 2025-05-08 |
3,501.00 |
3,501.00 |
3,494.00 |
3,494.00 |
0.0M |
| 2025-05-07 |
3,572.00 |
3,572.00 |
3,504.00 |
3,504.00 |
0.0M |
| 2025-05-02 |
3,502.00 |
3,502.00 |
3,502.00 |
3,502.00 |
0.0M |
| 2025-04-30 |
3,458.00 |
3,458.00 |
3,437.00 |
3,437.00 |
0.0M |
| 2025-04-28 |
3,449.00 |
3,449.00 |
3,435.00 |
3,436.00 |
0.0M |
| 2025-04-25 |
3,394.00 |
3,415.00 |
3,391.00 |
3,412.00 |
0.0M |
| 2025-04-24 |
3,388.00 |
3,388.00 |
3,388.00 |
3,388.00 |
0.0M |
| 2025-04-23 |
3,333.00 |
3,333.00 |
3,333.00 |
3,333.00 |
0.0M |
| 2025-04-22 |
3,272.00 |
3,272.00 |
3,266.00 |
3,266.00 |
0.0M |
| 2025-04-18 |
3,308.00 |
3,308.00 |
3,308.00 |
3,308.00 |
0.0M |
| 2025-04-17 |
3,249.00 |
3,275.00 |
3,249.00 |
3,272.00 |
0.0M |
| 2025-04-16 |
3,258.00 |
3,258.00 |
3,253.00 |
3,253.00 |
0.0M |
| 2025-04-15 |
3,266.00 |
3,266.00 |
3,266.00 |
3,266.00 |
0.0M |
| 2025-04-14 |
3,247.00 |
3,248.00 |
3,238.00 |
3,238.00 |
0.0M |
| 2025-04-11 |
3,121.00 |
3,177.00 |
3,104.00 |
3,177.00 |
0.0M |
| 2025-04-10 |
3,100.00 |
3,294.00 |
3,100.00 |
3,291.00 |
0.0M |
| 2025-04-09 |
3,188.00 |
3,188.00 |
3,007.00 |
3,007.00 |
0.0M |
| 2025-04-08 |
2,938.00 |
3,160.00 |
2,938.00 |
3,141.00 |
0.0M |
| 2025-04-07 |
3,008.00 |
3,014.00 |
2,888.00 |
2,888.00 |
0.0M |
| 2025-04-04 |
3,249.00 |
3,256.00 |
3,160.00 |
3,160.00 |
0.0M |
| 2025-04-03 |
3,274.00 |
3,325.00 |
3,274.00 |
3,319.00 |
0.0M |
| 2025-04-02 |
3,414.00 |
3,414.00 |
3,414.00 |
3,414.00 |
0.0M |
| 2025-04-01 |
3,476.00 |
3,476.00 |
3,449.00 |
3,449.00 |
0.0M |
| 2025-03-31 |
3,495.00 |
3,495.00 |
3,449.00 |
3,452.00 |
0.0M |
| 2025-03-28 |
3,562.00 |
3,565.00 |
3,561.00 |
3,565.00 |
0.0M |
| 2025-03-27 |
3,583.00 |
3,591.00 |
3,576.00 |
3,591.00 |
0.0M |
| 2025-03-26 |
3,602.00 |
3,615.00 |
3,602.00 |
3,615.00 |
0.0M |
| 2025-03-25 |
3,586.00 |
3,586.00 |
3,583.00 |
3,584.00 |
0.0M |
| 2025-03-21 |
3,570.00 |
3,610.00 |
3,570.00 |
3,610.00 |
0.0M |
| 2025-03-19 |
3,594.00 |
3,610.00 |
3,594.00 |
3,594.00 |
0.0M |
| 2025-03-18 |
3,583.00 |
3,586.00 |
3,576.00 |
3,577.00 |
0.0M |
| 2025-03-17 |
3,527.00 |
3,528.00 |
3,527.00 |
3,528.00 |
0.0M |
| 2025-03-13 |
3,496.00 |
3,496.00 |
3,460.00 |
3,460.00 |
0.0M |
| 2025-03-12 |
3,460.00 |
3,467.00 |
3,460.00 |
3,461.00 |
0.0M |
| 2025-03-11 |
3,421.00 |
3,421.00 |
3,368.00 |
3,394.00 |
0.0M |
| 2025-03-10 |
3,485.00 |
3,493.00 |
3,474.00 |
3,479.00 |
0.0M |
| 2025-03-07 |
3,498.00 |
3,498.00 |
3,498.00 |
3,498.00 |
0.0M |
| 2025-03-06 |
3,548.00 |
3,555.00 |
3,548.00 |
3,555.00 |
0.0M |
| 2025-03-05 |
3,505.00 |
3,508.00 |
3,501.00 |
3,508.00 |
0.0M |
| 2025-03-03 |
3,528.00 |
3,538.00 |
3,528.00 |
3,536.00 |
0.0M |
| 2025-02-28 |
3,474.00 |
3,477.00 |
3,457.00 |
3,472.00 |
0.0M |
| 2025-02-27 |
3,525.00 |
3,540.00 |
3,525.00 |
3,540.00 |
0.0M |
| 2025-02-26 |
3,491.00 |
3,499.00 |
3,491.00 |
3,497.00 |
0.0M |
| 2025-02-25 |
3,487.00 |
3,516.00 |
3,487.00 |
3,515.00 |
0.0M |
| 2025-02-21 |
3,539.00 |
3,552.00 |
3,532.00 |
3,540.00 |
0.0M |
| 2025-02-20 |
3,574.00 |
3,574.00 |
3,542.00 |
3,542.00 |
0.0M |
| 2025-02-19 |
3,598.00 |
3,598.00 |
3,575.00 |
3,575.00 |
0.0M |
| 2025-02-18 |
3,606.00 |
3,614.00 |
3,600.00 |
3,614.00 |
0.0M |
| 2025-02-17 |
3,571.00 |
3,571.00 |
3,571.00 |
3,571.00 |
0.0M |
| 2025-02-14 |
3,581.00 |
3,612.00 |
3,576.00 |
3,576.00 |
0.0M |
| 2025-02-13 |
3,572.00 |
3,581.00 |
3,572.00 |
3,581.00 |
0.0M |
| 2025-02-10 |
3,534.00 |
3,537.00 |
3,534.00 |
3,537.00 |
0.0M |
| 2025-02-07 |
3,555.00 |
3,555.00 |
3,552.00 |
3,552.00 |
0.0M |
| 2025-02-06 |
3,602.00 |
3,602.00 |
3,581.00 |
3,581.00 |
0.0M |
| 2025-02-05 |
3,592.00 |
3,592.00 |
3,571.00 |
3,571.00 |
0.0M |
| 2025-02-03 |
3,559.00 |
3,559.00 |
3,511.00 |
3,533.00 |
0.0M |
| 2025-01-31 |
3,605.00 |
3,625.00 |
3,605.00 |
3,625.00 |
0.0M |
| 2025-01-29 |
3,577.00 |
3,577.00 |
3,577.00 |
3,577.00 |
0.0M |
| 2025-01-24 |
3,590.00 |
3,590.00 |
3,590.00 |
3,590.00 |
0.0M |
| 2025-01-23 |
3,576.00 |
3,576.00 |
3,576.00 |
3,576.00 |
0.0M |
| 2025-01-22 |
3,540.00 |
3,557.00 |
3,540.00 |
3,545.00 |
0.0M |
| 2025-01-21 |
3,506.00 |
3,516.00 |
3,506.00 |
3,514.00 |
0.0M |
| 2025-01-17 |
3,432.00 |
3,432.00 |
3,432.00 |
3,432.00 |
0.0M |
| 2025-01-15 |
3,470.00 |
3,482.00 |
3,469.00 |
3,472.00 |
0.0M |
| 2025-01-14 |
3,518.00 |
3,518.00 |
3,466.00 |
3,476.00 |
0.0M |
| 2025-01-10 |
3,520.00 |
3,520.00 |
3,518.00 |
3,518.00 |
0.0M |
| 2025-01-09 |
3,583.00 |
3,583.00 |
3,583.00 |
3,583.00 |
0.0M |
| 2025-01-08 |
3,647.00 |
3,647.00 |
3,633.00 |
3,634.00 |
0.0M |
| 2025-01-07 |
3,671.00 |
3,671.00 |
3,671.00 |
3,671.00 |
0.0M |
| 2025-01-06 |
3,655.00 |
3,655.00 |
3,605.00 |
3,605.00 |
0.0M |