| 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 |
2,449.00 |
2,575.00 |
2,449.00 |
2,575.00 |
0.0M |
| 2025-09-25 |
2,472.00 |
2,474.00 |
2,450.00 |
2,454.00 |
0.0M |
| 2025-09-24 |
2,479.00 |
2,479.00 |
2,440.00 |
2,474.00 |
0.0M |
| 2025-09-22 |
2,435.00 |
2,482.00 |
2,435.00 |
2,470.00 |
0.0M |
| 2025-09-19 |
2,474.00 |
2,474.00 |
2,436.00 |
2,468.00 |
0.0M |
| 2025-09-18 |
2,450.00 |
2,477.00 |
2,420.00 |
2,476.00 |
0.0M |
| 2025-09-17 |
2,429.00 |
2,448.00 |
2,395.00 |
2,448.00 |
0.0M |
| 2025-09-16 |
2,443.00 |
2,444.00 |
2,407.00 |
2,429.00 |
0.0M |
| 2025-09-12 |
2,500.00 |
2,513.00 |
2,427.00 |
2,443.00 |
0.0M |
| 2025-09-11 |
2,546.00 |
2,546.00 |
2,500.00 |
2,500.00 |
0.0M |
| 2025-09-10 |
2,527.00 |
2,559.00 |
2,517.00 |
2,559.00 |
0.0M |
| 2025-09-09 |
2,533.00 |
2,550.00 |
2,524.00 |
2,527.00 |
0.0M |
| 2025-09-08 |
2,540.00 |
2,540.00 |
2,498.00 |
2,514.00 |
0.0M |
| 2025-09-05 |
2,522.00 |
2,522.00 |
2,481.00 |
2,490.00 |
0.0M |
| 2025-09-04 |
2,487.00 |
2,534.00 |
2,487.00 |
2,490.00 |
0.0M |
| 2025-09-03 |
2,477.00 |
2,508.00 |
2,421.00 |
2,447.00 |
0.0M |
| 2025-09-02 |
2,468.00 |
2,497.00 |
2,461.00 |
2,476.00 |
0.0M |
| 2025-09-01 |
2,489.00 |
2,489.00 |
2,420.00 |
2,451.00 |
0.0M |
| 2025-08-29 |
2,555.00 |
2,555.00 |
2,471.00 |
2,471.00 |
0.0M |
| 2025-08-28 |
2,554.00 |
2,568.00 |
2,546.00 |
2,556.00 |
0.0M |
| 2025-08-27 |
2,557.00 |
2,566.00 |
2,537.00 |
2,554.00 |
0.0M |
| 2025-08-26 |
2,580.00 |
2,580.00 |
2,526.00 |
2,533.00 |
0.0M |
| 2025-08-25 |
2,576.00 |
2,599.00 |
2,550.00 |
2,562.00 |
0.0M |
| 2025-08-22 |
2,539.00 |
2,602.00 |
2,537.00 |
2,552.00 |
0.0M |
| 2025-08-21 |
2,560.00 |
2,562.00 |
2,539.00 |
2,539.00 |
0.0M |
| 2025-08-20 |
2,624.00 |
2,624.00 |
2,560.00 |
2,560.00 |
0.0M |
| 2025-08-19 |
2,600.00 |
2,626.00 |
2,600.00 |
2,624.00 |
0.0M |
| 2025-08-18 |
2,558.00 |
2,607.00 |
2,558.00 |
2,598.00 |
0.0M |
| 2025-08-15 |
2,514.00 |
2,581.00 |
2,506.00 |
2,540.00 |
0.0M |
| 2025-08-14 |
2,565.00 |
2,565.00 |
2,504.00 |
2,504.00 |
0.0M |
| 2025-08-13 |
2,570.00 |
2,570.00 |
2,510.00 |
2,548.00 |
0.0M |
| 2025-08-12 |
2,600.00 |
2,600.00 |
2,541.00 |
2,558.00 |
0.0M |
| 2025-08-08 |
2,671.00 |
2,671.00 |
2,602.00 |
2,611.00 |
0.0M |
| 2025-08-07 |
2,630.00 |
2,664.00 |
2,627.00 |
2,657.00 |
0.0M |
| 2025-08-06 |
2,555.00 |
2,610.00 |
2,555.00 |
2,610.00 |
0.0M |
| 2025-08-05 |
2,530.00 |
2,555.00 |
2,506.00 |
2,550.00 |
0.0M |
| 2025-08-04 |
2,487.00 |
2,528.00 |
2,454.00 |
2,528.00 |
0.0M |
| 2025-08-01 |
2,450.00 |
2,539.00 |
2,450.00 |
2,535.00 |
0.0M |
| 2025-07-31 |
2,473.00 |
2,473.00 |
2,428.00 |
2,449.00 |
0.0M |
| 2025-07-30 |
2,430.00 |
2,478.00 |
2,410.00 |
2,458.00 |
0.0M |
| 2025-07-29 |
2,435.00 |
2,450.00 |
2,352.00 |
2,399.00 |
0.0M |
| 2025-07-28 |
2,486.00 |
2,486.00 |
2,405.00 |
2,406.00 |
0.0M |
| 2025-07-25 |
2,300.00 |
2,300.00 |
2,278.00 |
2,290.00 |
0.0M |
| 2025-07-24 |
2,297.00 |
2,310.00 |
2,283.00 |
2,290.00 |
0.0M |
| 2025-07-23 |
2,295.00 |
2,298.00 |
2,269.00 |
2,276.00 |
0.0M |
| 2025-07-22 |
2,232.00 |
2,286.00 |
2,232.00 |
2,270.00 |
0.0M |
| 2025-07-18 |
2,259.00 |
2,275.00 |
2,234.00 |
2,247.00 |
0.0M |
| 2025-07-17 |
2,225.00 |
2,285.00 |
2,225.00 |
2,275.00 |
0.0M |
| 2025-07-16 |
2,247.00 |
2,259.00 |
2,218.00 |
2,234.00 |
0.0M |
| 2025-07-15 |
2,275.00 |
2,277.00 |
2,246.00 |
2,247.00 |
0.0M |
| 2025-07-14 |
2,279.00 |
2,280.00 |
2,233.00 |
2,259.00 |
0.0M |
| 2025-07-11 |
2,262.00 |
2,315.00 |
2,261.00 |
2,272.00 |
0.0M |
| 2025-07-10 |
2,382.00 |
2,480.00 |
2,255.00 |
2,267.00 |
0.1M |
| 2025-07-09 |
2,290.00 |
2,345.00 |
2,290.00 |
2,345.00 |
0.0M |
| 2025-07-08 |
2,282.00 |
2,341.00 |
2,282.00 |
2,301.00 |
0.0M |
| 2025-07-07 |
2,300.00 |
2,315.00 |
2,289.00 |
2,299.00 |
0.0M |
| 2025-07-04 |
2,333.00 |
2,351.00 |
2,296.00 |
2,301.00 |
0.0M |
| 2025-07-03 |
2,321.00 |
2,330.00 |
2,298.00 |
2,330.00 |
0.0M |
| 2025-07-02 |
2,325.00 |
2,349.00 |
2,320.00 |
2,324.00 |
0.0M |
| 2025-07-01 |
2,330.00 |
2,360.00 |
2,325.00 |
2,325.00 |
0.0M |
| 2025-06-30 |
2,310.00 |
2,350.00 |
2,307.00 |
2,307.00 |
0.0M |
| 2025-06-27 |
2,333.00 |
2,358.00 |
2,305.00 |
2,315.00 |
0.0M |
| 2025-06-26 |
2,361.00 |
2,361.00 |
2,334.00 |
2,334.00 |
0.0M |
| 2025-06-25 |
2,346.00 |
2,349.00 |
2,305.00 |
2,345.00 |
0.0M |
| 2025-06-24 |
2,303.00 |
2,348.00 |
2,300.00 |
2,345.00 |
0.0M |
| 2025-06-23 |
2,255.00 |
2,290.00 |
2,255.00 |
2,275.00 |
0.0M |
| 2025-06-20 |
2,290.00 |
2,313.00 |
2,251.00 |
2,266.00 |
0.0M |
| 2025-06-19 |
2,292.00 |
2,341.00 |
2,290.00 |
2,297.00 |
0.0M |
| 2025-06-18 |
2,301.00 |
2,347.00 |
2,300.00 |
2,300.00 |
0.0M |
| 2025-06-17 |
2,370.00 |
2,370.00 |
2,300.00 |
2,305.00 |
0.0M |
| 2025-06-16 |
2,368.00 |
2,433.00 |
2,363.00 |
2,367.00 |
0.0M |
| 2025-06-13 |
2,489.00 |
2,495.00 |
2,379.00 |
2,386.00 |
0.0M |
| 2025-06-12 |
2,362.00 |
2,522.00 |
2,346.00 |
2,457.00 |
0.0M |
| 2025-06-11 |
2,370.00 |
2,382.00 |
2,312.00 |
2,312.00 |
0.0M |
| 2025-06-10 |
2,329.00 |
2,379.00 |
2,329.00 |
2,370.00 |
0.0M |
| 2025-06-09 |
2,305.00 |
2,326.00 |
2,288.00 |
2,311.00 |
0.0M |
| 2025-06-06 |
2,330.00 |
2,333.00 |
2,300.00 |
2,305.00 |
0.0M |
| 2025-06-05 |
2,299.00 |
2,335.00 |
2,269.00 |
2,312.00 |
0.0M |
| 2025-06-04 |
2,266.00 |
2,304.00 |
2,221.00 |
2,300.00 |
0.0M |
| 2025-06-03 |
2,282.00 |
2,282.00 |
2,261.00 |
2,271.00 |
0.0M |
| 2025-06-02 |
2,279.00 |
2,287.00 |
2,231.00 |
2,275.00 |
0.0M |
| 2025-05-30 |
2,253.00 |
2,276.00 |
2,214.00 |
2,275.00 |
0.0M |
| 2025-05-29 |
2,291.00 |
2,291.00 |
2,211.00 |
2,213.00 |
0.0M |
| 2025-05-28 |
2,203.00 |
2,225.00 |
2,182.00 |
2,224.00 |
0.0M |
| 2025-05-27 |
2,210.00 |
2,210.00 |
2,181.00 |
2,190.00 |
0.0M |
| 2025-05-26 |
2,190.00 |
2,230.00 |
2,190.00 |
2,190.00 |
0.0M |
| 2025-05-23 |
2,184.00 |
2,197.00 |
2,173.00 |
2,173.00 |
0.0M |
| 2025-05-22 |
2,204.00 |
2,204.00 |
2,178.00 |
2,178.00 |
0.0M |
| 2025-05-21 |
2,220.00 |
2,220.00 |
2,180.00 |
2,180.00 |
0.0M |
| 2025-05-20 |
2,200.00 |
2,204.00 |
2,182.00 |
2,182.00 |
0.0M |
| 2025-05-19 |
2,205.00 |
2,214.00 |
2,196.00 |
2,196.00 |
0.0M |
| 2025-05-16 |
2,205.00 |
2,221.00 |
2,200.00 |
2,200.00 |
0.0M |
| 2025-05-15 |
2,198.00 |
2,231.00 |
2,198.00 |
2,203.00 |
0.0M |
| 2025-05-14 |
2,239.00 |
2,239.00 |
2,203.00 |
2,204.00 |
0.0M |
| 2025-05-13 |
2,244.00 |
2,244.00 |
2,202.00 |
2,239.00 |
0.0M |
| 2025-05-12 |
2,235.00 |
2,251.00 |
2,194.00 |
2,237.00 |
0.0M |
| 2025-05-09 |
2,233.00 |
2,264.00 |
2,232.00 |
2,235.00 |
0.0M |
| 2025-05-08 |
2,187.00 |
2,234.00 |
2,187.00 |
2,230.00 |
0.0M |
| 2025-05-07 |
2,187.00 |
2,239.00 |
2,187.00 |
2,188.00 |
0.0M |
| 2025-05-02 |
2,212.00 |
2,230.00 |
2,212.00 |
2,229.00 |
0.0M |
| 2025-05-01 |
2,187.00 |
2,249.00 |
2,182.00 |
2,226.00 |
0.0M |
| 2025-04-30 |
2,301.00 |
2,322.00 |
2,187.00 |
2,187.00 |
0.0M |
| 2025-04-28 |
2,276.00 |
2,488.00 |
2,188.00 |
2,346.00 |
0.3M |
| 2025-04-25 |
2,073.00 |
2,429.00 |
2,048.00 |
2,360.00 |
0.2M |
| 2025-04-24 |
2,078.00 |
2,078.00 |
2,049.00 |
2,054.00 |
0.0M |
| 2025-04-23 |
2,083.00 |
2,084.00 |
2,060.00 |
2,060.00 |
0.0M |
| 2025-04-22 |
2,095.00 |
2,095.00 |
2,064.00 |
2,083.00 |
0.0M |
| 2025-04-21 |
2,061.00 |
2,089.00 |
2,061.00 |
2,063.00 |
0.0M |
| 2025-04-18 |
2,070.00 |
2,119.00 |
2,060.00 |
2,063.00 |
0.0M |
| 2025-04-17 |
2,059.00 |
2,088.00 |
2,055.00 |
2,080.00 |
0.0M |
| 2025-04-16 |
2,131.00 |
2,131.00 |
2,040.00 |
2,079.00 |
0.0M |
| 2025-04-15 |
2,124.00 |
2,140.00 |
2,086.00 |
2,087.00 |
0.0M |
| 2025-04-14 |
2,092.00 |
2,138.00 |
2,070.00 |
2,130.00 |
0.0M |
| 2025-04-11 |
1,982.00 |
2,139.00 |
1,982.00 |
2,076.00 |
0.0M |
| 2025-04-10 |
2,201.00 |
2,201.00 |
2,082.00 |
2,082.00 |
0.0M |
| 2025-04-09 |
2,004.00 |
2,049.00 |
1,950.00 |
2,001.00 |
0.0M |
| 2025-04-08 |
2,024.00 |
2,048.00 |
2,000.00 |
2,038.00 |
0.0M |
| 2025-04-07 |
1,876.00 |
1,996.00 |
1,815.00 |
1,986.00 |
0.0M |
| 2025-04-04 |
2,093.00 |
2,093.00 |
1,985.00 |
1,996.00 |
0.0M |
| 2025-04-03 |
2,184.00 |
2,194.00 |
2,104.00 |
2,104.00 |
0.0M |
| 2025-04-02 |
2,188.00 |
2,214.00 |
2,188.00 |
2,209.00 |
0.0M |
| 2025-04-01 |
2,212.00 |
2,262.00 |
2,186.00 |
2,220.00 |
0.0M |
| 2025-03-31 |
2,250.00 |
2,250.00 |
2,179.00 |
2,186.00 |
0.0M |
| 2025-03-28 |
2,262.00 |
2,268.00 |
2,246.00 |
2,246.00 |
0.0M |
| 2025-03-27 |
2,266.00 |
2,267.00 |
2,231.00 |
2,246.00 |
0.0M |
| 2025-03-26 |
2,262.00 |
2,273.00 |
2,255.00 |
2,255.00 |
0.0M |
| 2025-03-25 |
2,276.00 |
2,276.00 |
2,261.00 |
2,261.00 |
0.0M |
| 2025-03-24 |
2,285.00 |
2,287.00 |
2,251.00 |
2,251.00 |
0.0M |
| 2025-03-21 |
2,240.00 |
2,268.00 |
2,240.00 |
2,248.00 |
0.0M |
| 2025-03-19 |
2,235.00 |
2,268.00 |
2,221.00 |
2,232.00 |
0.0M |
| 2025-03-18 |
2,216.00 |
2,275.00 |
2,201.00 |
2,235.00 |
0.0M |
| 2025-03-17 |
2,225.00 |
2,239.00 |
2,210.00 |
2,216.00 |
0.0M |
| 2025-03-14 |
2,135.00 |
2,233.00 |
2,133.00 |
2,233.00 |
0.0M |
| 2025-03-13 |
2,151.00 |
2,162.00 |
2,140.00 |
2,162.00 |
0.0M |
| 2025-03-12 |
2,140.00 |
2,167.00 |
2,125.00 |
2,151.00 |
0.0M |
| 2025-03-11 |
2,124.00 |
2,135.00 |
2,081.00 |
2,135.00 |
0.0M |
| 2025-03-10 |
2,158.00 |
2,158.00 |
2,131.00 |
2,149.00 |
0.0M |
| 2025-03-07 |
2,134.00 |
2,156.00 |
2,127.00 |
2,154.00 |
0.0M |
| 2025-03-06 |
2,139.00 |
2,188.00 |
2,128.00 |
2,156.00 |
0.0M |
| 2025-03-05 |
2,170.00 |
2,184.00 |
2,168.00 |
2,170.00 |
0.0M |
| 2025-03-04 |
2,180.00 |
2,182.00 |
2,120.00 |
2,170.00 |
0.0M |
| 2025-03-03 |
2,184.00 |
2,184.00 |
2,155.00 |
2,182.00 |
0.0M |
| 2025-02-28 |
2,136.00 |
2,151.00 |
2,120.00 |
2,139.00 |
0.0M |
| 2025-02-27 |
2,157.00 |
2,179.00 |
2,138.00 |
2,164.00 |
0.0M |
| 2025-02-26 |
2,193.00 |
2,206.00 |
2,152.00 |
2,199.00 |
0.0M |
| 2025-02-25 |
2,200.00 |
2,243.00 |
2,143.00 |
2,227.00 |
0.0M |
| 2025-02-21 |
2,262.00 |
2,262.00 |
2,206.00 |
2,206.00 |
0.0M |
| 2025-02-20 |
2,263.00 |
2,293.00 |
2,263.00 |
2,270.00 |
0.0M |
| 2025-02-19 |
2,296.00 |
2,296.00 |
2,275.00 |
2,275.00 |
0.0M |
| 2025-02-18 |
2,285.00 |
2,303.00 |
2,270.00 |
2,270.00 |
0.0M |
| 2025-02-17 |
2,280.00 |
2,286.00 |
2,264.00 |
2,284.00 |
0.0M |
| 2025-02-14 |
2,280.00 |
2,280.00 |
2,268.00 |
2,280.00 |
0.0M |
| 2025-02-13 |
2,300.00 |
2,300.00 |
2,274.00 |
2,282.00 |
0.0M |
| 2025-02-12 |
2,260.00 |
2,280.00 |
2,260.00 |
2,275.00 |
0.0M |
| 2025-02-10 |
2,282.00 |
2,290.00 |
2,260.00 |
2,260.00 |
0.0M |
| 2025-02-07 |
2,281.00 |
2,282.00 |
2,251.00 |
2,282.00 |
0.0M |
| 2025-02-06 |
2,258.00 |
2,293.00 |
2,255.00 |
2,281.00 |
0.0M |
| 2025-02-05 |
2,236.00 |
2,269.00 |
2,236.00 |
2,257.00 |
0.0M |
| 2025-02-04 |
2,294.00 |
2,294.00 |
2,240.00 |
2,240.00 |
0.0M |
| 2025-02-03 |
2,242.00 |
2,277.00 |
2,238.00 |
2,253.00 |
0.0M |
| 2025-01-31 |
2,251.00 |
2,305.00 |
2,251.00 |
2,253.00 |
0.0M |
| 2025-01-30 |
2,273.00 |
2,289.00 |
2,250.00 |
2,250.00 |
0.0M |
| 2025-01-29 |
2,260.00 |
2,294.00 |
2,255.00 |
2,273.00 |
0.0M |
| 2025-01-28 |
2,200.00 |
2,262.00 |
2,191.00 |
2,255.00 |
0.0M |
| 2025-01-27 |
2,259.00 |
2,260.00 |
2,202.00 |
2,205.00 |
0.0M |
| 2025-01-24 |
2,185.00 |
2,226.00 |
2,179.00 |
2,220.00 |
0.0M |
| 2025-01-23 |
2,135.00 |
2,208.00 |
2,135.00 |
2,179.00 |
0.0M |
| 2025-01-22 |
2,173.00 |
2,173.00 |
2,132.00 |
2,135.00 |
0.0M |
| 2025-01-21 |
2,185.00 |
2,185.00 |
2,134.00 |
2,160.00 |
0.0M |
| 2025-01-20 |
2,128.00 |
2,178.00 |
2,111.00 |
2,135.00 |
0.0M |
| 2025-01-17 |
2,079.00 |
2,111.00 |
2,065.00 |
2,093.00 |
0.0M |
| 2025-01-16 |
2,128.00 |
2,128.00 |
2,072.00 |
2,079.00 |
0.0M |
| 2025-01-15 |
2,101.00 |
2,152.00 |
2,101.00 |
2,128.00 |
0.0M |
| 2025-01-14 |
2,198.00 |
2,198.00 |
2,095.00 |
2,099.00 |
0.0M |
| 2025-01-10 |
2,213.00 |
2,233.00 |
2,167.00 |
2,167.00 |
0.0M |
| 2025-01-09 |
2,359.00 |
2,359.00 |
2,212.00 |
2,212.00 |
0.1M |
| 2025-01-08 |
2,359.00 |
2,359.00 |
2,316.00 |
2,359.00 |
0.0M |
| 2025-01-07 |
2,370.00 |
2,382.00 |
2,331.00 |
2,360.00 |
0.0M |
| 2025-01-06 |
2,382.00 |
2,385.00 |
2,343.00 |
2,366.00 |
0.0M |