| 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 |
4,724.00 |
4,752.00 |
4,666.00 |
4,736.00 |
0.3M |
| 2025-09-25 |
4,814.00 |
4,824.00 |
4,702.00 |
4,714.00 |
0.3M |
| 2025-09-24 |
4,818.00 |
4,852.00 |
4,786.00 |
4,818.00 |
0.2M |
| 2025-09-23 |
4,788.00 |
4,844.00 |
4,776.00 |
4,838.00 |
0.2M |
| 2025-09-22 |
4,752.00 |
4,830.00 |
4,722.00 |
4,768.00 |
0.2M |
| 2025-09-19 |
4,830.00 |
4,830.00 |
4,744.00 |
4,754.00 |
0.5M |
| 2025-09-18 |
4,806.00 |
4,858.00 |
4,770.00 |
4,820.00 |
0.2M |
| 2025-09-17 |
4,720.00 |
4,808.00 |
4,720.00 |
4,788.00 |
0.2M |
| 2025-09-16 |
4,820.00 |
4,820.00 |
4,714.00 |
4,720.00 |
0.2M |
| 2025-09-15 |
4,720.00 |
4,836.00 |
4,702.00 |
4,756.00 |
0.2M |
| 2025-09-12 |
4,750.00 |
4,784.00 |
4,708.00 |
4,726.00 |
0.4M |
| 2025-09-11 |
4,800.00 |
4,804.00 |
4,670.00 |
4,750.00 |
0.5M |
| 2025-09-10 |
4,696.00 |
4,964.00 |
4,640.00 |
4,710.00 |
1.9M |
| 2025-09-09 |
4,756.00 |
4,770.00 |
4,670.00 |
4,670.00 |
0.3M |
| 2025-09-08 |
4,774.00 |
4,784.00 |
4,700.00 |
4,738.00 |
0.4M |
| 2025-09-05 |
4,790.00 |
4,800.00 |
4,728.00 |
4,756.00 |
0.2M |
| 2025-09-04 |
4,756.00 |
4,804.00 |
4,750.00 |
4,760.00 |
0.6M |
| 2025-09-03 |
4,680.00 |
4,762.00 |
4,678.00 |
4,748.00 |
0.3M |
| 2025-09-02 |
4,778.00 |
4,778.00 |
4,648.00 |
4,678.00 |
0.5M |
| 2025-09-01 |
4,716.00 |
4,768.00 |
4,710.00 |
4,768.00 |
0.3M |
| 2025-08-29 |
4,690.00 |
4,736.00 |
4,650.00 |
4,704.00 |
0.3M |
| 2025-08-28 |
4,644.00 |
4,726.00 |
4,642.00 |
4,696.00 |
0.5M |
| 2025-08-27 |
4,698.00 |
4,698.00 |
4,614.00 |
4,640.00 |
0.3M |
| 2025-08-26 |
4,798.00 |
4,822.00 |
4,672.00 |
4,672.00 |
0.6M |
| 2025-08-22 |
4,780.00 |
4,840.00 |
4,770.00 |
4,840.00 |
0.2M |
| 2025-08-21 |
4,830.00 |
4,832.00 |
4,780.00 |
4,784.00 |
0.1M |
| 2025-08-20 |
4,754.00 |
4,828.00 |
4,724.00 |
4,822.00 |
0.2M |
| 2025-08-19 |
4,718.00 |
4,794.00 |
4,708.00 |
4,780.00 |
0.3M |
| 2025-08-18 |
4,710.00 |
4,762.00 |
4,690.00 |
4,700.00 |
0.2M |
| 2025-08-15 |
4,798.00 |
4,844.00 |
4,724.00 |
4,724.00 |
0.5M |
| 2025-08-14 |
4,708.00 |
4,724.00 |
4,652.00 |
4,716.00 |
0.3M |
| 2025-08-13 |
4,714.00 |
4,720.00 |
4,692.00 |
4,698.00 |
0.3M |
| 2025-08-12 |
4,704.00 |
4,740.00 |
4,680.00 |
4,698.00 |
0.3M |
| 2025-08-11 |
4,768.00 |
4,768.00 |
4,696.00 |
4,696.00 |
0.3M |
| 2025-08-08 |
4,760.00 |
4,760.00 |
4,704.00 |
4,726.00 |
0.2M |
| 2025-08-07 |
4,638.00 |
4,736.00 |
4,638.00 |
4,710.00 |
0.2M |
| 2025-08-06 |
4,692.00 |
4,696.00 |
4,652.00 |
4,658.00 |
0.1M |
| 2025-08-05 |
4,676.00 |
4,702.00 |
4,656.00 |
4,662.00 |
0.2M |
| 2025-08-04 |
4,650.00 |
4,698.00 |
4,650.00 |
4,662.00 |
0.1M |
| 2025-08-01 |
4,724.00 |
4,748.00 |
4,658.00 |
4,658.00 |
0.2M |
| 2025-07-31 |
4,780.00 |
4,808.00 |
4,760.00 |
4,760.00 |
0.3M |
| 2025-07-30 |
4,788.00 |
4,798.00 |
4,756.00 |
4,766.00 |
0.2M |
| 2025-07-29 |
4,710.00 |
4,820.00 |
4,710.00 |
4,780.00 |
0.3M |
| 2025-07-28 |
4,820.00 |
4,842.00 |
4,742.00 |
4,742.00 |
0.2M |
| 2025-07-25 |
4,880.00 |
4,880.00 |
4,746.00 |
4,782.00 |
0.1M |
| 2025-07-24 |
4,818.00 |
4,876.00 |
4,800.00 |
4,818.00 |
0.2M |
| 2025-07-23 |
4,842.00 |
4,880.00 |
4,820.00 |
4,822.00 |
0.2M |
| 2025-07-22 |
4,830.00 |
4,838.00 |
4,778.00 |
4,796.00 |
0.2M |
| 2025-07-21 |
4,768.00 |
4,850.00 |
4,768.00 |
4,840.00 |
0.2M |
| 2025-07-18 |
4,744.00 |
4,808.00 |
4,718.00 |
4,786.00 |
0.1M |
| 2025-07-17 |
4,724.00 |
4,754.00 |
4,702.00 |
4,704.00 |
0.2M |
| 2025-07-16 |
4,670.00 |
4,728.00 |
4,670.00 |
4,690.00 |
0.2M |
| 2025-07-15 |
4,690.00 |
4,750.00 |
4,686.00 |
4,698.00 |
0.2M |
| 2025-07-14 |
4,716.00 |
4,732.00 |
4,660.00 |
4,682.00 |
0.2M |
| 2025-07-11 |
4,768.00 |
4,798.00 |
4,702.00 |
4,734.00 |
0.7M |
| 2025-07-10 |
4,844.00 |
4,844.00 |
4,716.00 |
4,788.00 |
0.3M |
| 2025-07-09 |
4,784.00 |
4,798.00 |
4,742.00 |
4,766.00 |
0.4M |
| 2025-07-08 |
4,764.00 |
4,780.00 |
4,710.00 |
4,764.00 |
0.3M |
| 2025-07-07 |
4,806.00 |
4,826.00 |
4,764.00 |
4,768.00 |
0.2M |
| 2025-07-04 |
4,830.00 |
4,834.00 |
4,810.00 |
4,824.00 |
0.2M |
| 2025-07-03 |
4,840.00 |
4,870.00 |
4,826.00 |
4,850.00 |
0.2M |
| 2025-07-02 |
4,796.00 |
4,814.00 |
4,744.00 |
4,804.00 |
0.2M |
| 2025-07-01 |
4,724.00 |
4,800.00 |
4,704.00 |
4,800.00 |
0.3M |
| 2025-06-30 |
4,740.00 |
4,812.00 |
4,724.00 |
4,728.00 |
0.4M |
| 2025-06-27 |
4,722.00 |
4,748.00 |
4,698.00 |
4,748.00 |
0.2M |
| 2025-06-26 |
4,600.00 |
4,728.00 |
4,594.00 |
4,694.00 |
0.4M |
| 2025-06-25 |
4,570.00 |
4,596.00 |
4,554.00 |
4,584.00 |
0.2M |
| 2025-06-24 |
4,610.00 |
4,642.00 |
4,546.00 |
4,552.00 |
0.3M |
| 2025-06-23 |
4,602.00 |
4,642.00 |
4,538.00 |
4,566.00 |
0.3M |
| 2025-06-20 |
4,638.00 |
4,674.00 |
4,622.00 |
4,622.00 |
0.6M |
| 2025-06-19 |
4,626.00 |
4,650.00 |
4,590.00 |
4,626.00 |
0.2M |
| 2025-06-18 |
4,632.00 |
4,666.00 |
4,630.00 |
4,648.00 |
0.2M |
| 2025-06-17 |
4,640.00 |
4,674.00 |
4,624.00 |
4,634.00 |
0.2M |
| 2025-06-16 |
4,650.00 |
4,712.00 |
4,618.00 |
4,656.00 |
0.2M |
| 2025-06-13 |
4,700.00 |
4,718.00 |
4,664.00 |
4,686.00 |
0.2M |
| 2025-06-12 |
4,672.00 |
4,752.00 |
4,664.00 |
4,718.00 |
0.2M |
| 2025-06-11 |
4,728.00 |
4,754.00 |
4,680.00 |
4,700.00 |
0.3M |
| 2025-06-10 |
4,664.00 |
4,742.00 |
4,664.00 |
4,726.00 |
0.3M |
| 2025-06-09 |
4,644.00 |
4,664.00 |
4,634.00 |
4,660.00 |
0.3M |
| 2025-06-06 |
4,632.00 |
4,668.00 |
4,632.00 |
4,642.00 |
0.2M |
| 2025-06-05 |
4,634.00 |
4,656.00 |
4,594.00 |
4,630.00 |
0.3M |
| 2025-06-04 |
4,586.00 |
4,656.00 |
4,586.00 |
4,642.00 |
0.3M |
| 2025-06-03 |
4,590.00 |
4,606.00 |
4,570.00 |
4,580.00 |
0.2M |
| 2025-06-02 |
4,606.00 |
4,632.00 |
4,554.00 |
4,588.00 |
0.3M |
| 2025-05-30 |
4,628.00 |
4,672.00 |
4,616.00 |
4,636.00 |
1.8M |
| 2025-05-29 |
4,660.00 |
4,672.00 |
4,614.00 |
4,614.00 |
0.2M |
| 2025-05-28 |
4,586.00 |
4,638.00 |
4,586.00 |
4,638.00 |
0.3M |
| 2025-05-27 |
4,616.00 |
4,654.00 |
4,580.00 |
4,608.00 |
0.3M |
| 2025-05-23 |
4,530.00 |
4,576.00 |
4,452.00 |
4,528.00 |
0.2M |
| 2025-05-22 |
4,590.00 |
4,596.00 |
4,528.00 |
4,540.00 |
0.3M |
| 2025-05-21 |
4,812.00 |
4,846.00 |
4,750.00 |
4,774.00 |
0.2M |
| 2025-05-20 |
4,822.00 |
4,850.00 |
4,786.00 |
4,832.00 |
0.3M |
| 2025-05-19 |
4,786.00 |
4,810.00 |
4,738.00 |
4,802.00 |
0.3M |
| 2025-05-16 |
4,880.00 |
4,880.00 |
4,776.00 |
4,808.00 |
0.2M |
| 2025-05-15 |
4,774.00 |
4,814.00 |
4,686.00 |
4,814.00 |
0.8M |
| 2025-05-14 |
4,750.00 |
4,808.00 |
4,730.00 |
4,806.00 |
0.7M |
| 2025-05-13 |
4,872.00 |
4,970.00 |
4,716.00 |
4,740.00 |
0.9M |
| 2025-05-12 |
5,050.00 |
5,120.00 |
5,025.00 |
5,070.00 |
0.3M |
| 2025-05-09 |
5,025.00 |
5,040.00 |
4,986.00 |
4,994.00 |
0.5M |
| 2025-05-08 |
4,986.00 |
5,065.00 |
4,968.00 |
4,996.00 |
0.4M |
| 2025-05-07 |
4,984.00 |
5,005.00 |
4,940.00 |
4,944.00 |
0.2M |
| 2025-05-06 |
4,956.00 |
5,000.00 |
4,936.00 |
4,980.00 |
1.0M |
| 2025-05-02 |
4,918.00 |
4,956.00 |
4,876.00 |
4,932.00 |
0.2M |
| 2025-05-01 |
4,906.00 |
4,908.00 |
4,868.00 |
4,878.00 |
0.1M |
| 2025-04-30 |
4,848.00 |
4,886.00 |
4,802.00 |
4,886.00 |
0.4M |
| 2025-04-29 |
4,848.00 |
4,890.00 |
4,816.00 |
4,840.00 |
0.2M |
| 2025-04-28 |
4,826.00 |
4,848.00 |
4,800.00 |
4,814.00 |
0.2M |
| 2025-04-25 |
4,832.00 |
4,858.00 |
4,790.00 |
4,792.00 |
0.2M |
| 2025-04-24 |
4,756.00 |
4,812.00 |
4,748.00 |
4,794.00 |
0.2M |
| 2025-04-23 |
4,784.00 |
4,878.00 |
4,672.00 |
4,776.00 |
0.5M |
| 2025-04-22 |
5,090.00 |
5,090.00 |
4,722.00 |
4,754.00 |
0.6M |
| 2025-04-17 |
4,932.00 |
4,996.00 |
4,896.00 |
4,980.00 |
0.3M |
| 2025-04-16 |
4,894.00 |
4,948.00 |
4,858.00 |
4,930.00 |
0.2M |
| 2025-04-15 |
4,890.00 |
4,964.00 |
4,890.00 |
4,958.00 |
0.3M |
| 2025-04-14 |
4,862.00 |
4,892.00 |
4,816.00 |
4,870.00 |
0.2M |
| 2025-04-11 |
4,782.00 |
4,800.00 |
4,674.00 |
4,762.00 |
0.2M |
| 2025-04-10 |
4,892.00 |
4,932.00 |
4,746.00 |
4,756.00 |
0.6M |
| 2025-04-09 |
4,610.00 |
4,670.00 |
4,516.00 |
4,572.00 |
0.5M |
| 2025-04-08 |
4,660.00 |
4,770.00 |
4,622.00 |
4,714.00 |
0.6M |
| 2025-04-07 |
4,626.00 |
4,842.00 |
4,500.00 |
4,590.00 |
0.5M |
| 2025-04-04 |
5,125.00 |
5,140.00 |
4,826.00 |
4,834.00 |
0.5M |
| 2025-04-03 |
5,150.00 |
5,195.00 |
5,090.00 |
5,125.00 |
0.2M |
| 2025-04-02 |
5,160.00 |
5,210.00 |
5,135.00 |
5,210.00 |
0.2M |
| 2025-04-01 |
5,175.00 |
5,210.00 |
5,150.00 |
5,190.00 |
0.1M |
| 2025-03-31 |
5,180.00 |
5,185.00 |
5,110.00 |
5,145.00 |
0.2M |
| 2025-03-28 |
5,200.00 |
5,255.00 |
5,180.00 |
5,220.00 |
0.2M |
| 2025-03-27 |
5,200.00 |
5,225.00 |
5,165.00 |
5,215.00 |
0.2M |
| 2025-03-26 |
5,230.00 |
5,230.00 |
5,190.00 |
5,225.00 |
0.1M |
| 2025-03-25 |
5,200.00 |
5,230.00 |
5,165.00 |
5,200.00 |
0.2M |
| 2025-03-24 |
5,215.00 |
5,230.00 |
5,135.00 |
5,170.00 |
0.2M |
| 2025-03-21 |
5,275.00 |
5,285.00 |
5,195.00 |
5,195.00 |
0.8M |
| 2025-03-20 |
5,335.00 |
5,360.00 |
5,265.00 |
5,295.00 |
0.2M |
| 2025-03-19 |
5,310.00 |
5,330.00 |
5,290.00 |
5,310.00 |
0.2M |
| 2025-03-18 |
5,330.00 |
5,355.00 |
5,290.00 |
5,300.00 |
0.2M |
| 2025-03-17 |
5,230.00 |
5,305.00 |
5,225.00 |
5,305.00 |
0.2M |
| 2025-03-14 |
5,235.00 |
5,250.00 |
5,190.00 |
5,225.00 |
0.5M |
| 2025-03-13 |
5,260.00 |
5,260.00 |
5,200.00 |
5,205.00 |
0.3M |
| 2025-03-12 |
5,265.00 |
5,295.00 |
5,215.00 |
5,280.00 |
0.2M |
| 2025-03-11 |
5,260.00 |
5,300.00 |
5,205.00 |
5,260.00 |
0.2M |
| 2025-03-10 |
5,340.00 |
5,340.00 |
5,240.00 |
5,270.00 |
0.2M |
| 2025-03-07 |
5,195.00 |
5,300.00 |
5,135.00 |
5,290.00 |
0.3M |
| 2025-03-06 |
5,265.00 |
5,300.00 |
5,215.00 |
5,230.00 |
0.3M |
| 2025-03-05 |
5,300.00 |
5,380.00 |
5,220.00 |
5,235.00 |
0.4M |
| 2025-03-04 |
5,360.00 |
5,415.00 |
5,180.00 |
5,220.00 |
0.3M |
| 2025-03-03 |
5,375.00 |
5,420.00 |
5,300.00 |
5,420.00 |
0.3M |
| 2025-02-28 |
5,275.00 |
5,385.00 |
5,270.00 |
5,360.00 |
0.9M |
| 2025-02-27 |
5,330.00 |
5,340.00 |
5,270.00 |
5,290.00 |
0.1M |
| 2025-02-26 |
5,360.00 |
5,400.00 |
5,355.00 |
5,375.00 |
0.4M |
| 2025-02-25 |
5,335.00 |
5,380.00 |
5,335.00 |
5,335.00 |
0.8M |
| 2025-02-24 |
5,390.00 |
5,425.00 |
5,350.00 |
5,375.00 |
0.1M |
| 2025-02-21 |
5,370.00 |
5,425.00 |
5,360.00 |
5,365.00 |
0.1M |
| 2025-02-20 |
5,390.00 |
5,420.00 |
5,350.00 |
5,365.00 |
0.1M |
| 2025-02-19 |
5,475.00 |
5,480.00 |
5,350.00 |
5,365.00 |
0.3M |
| 2025-02-18 |
5,435.00 |
5,480.00 |
5,405.00 |
5,465.00 |
0.1M |
| 2025-02-17 |
5,445.00 |
5,465.00 |
5,420.00 |
5,425.00 |
0.1M |
| 2025-02-14 |
5,385.00 |
5,465.00 |
5,365.00 |
5,450.00 |
0.3M |
| 2025-02-13 |
5,395.00 |
5,440.00 |
5,350.00 |
5,385.00 |
0.4M |
| 2025-02-12 |
5,325.00 |
5,370.00 |
5,295.00 |
5,350.00 |
0.3M |
| 2025-02-11 |
5,300.00 |
5,340.00 |
5,285.00 |
5,320.00 |
0.2M |
| 2025-02-10 |
5,310.00 |
5,320.00 |
5,270.00 |
5,300.00 |
0.4M |
| 2025-02-07 |
5,300.00 |
5,340.00 |
5,270.00 |
5,305.00 |
0.4M |
| 2025-02-06 |
5,340.00 |
5,355.00 |
5,270.00 |
5,280.00 |
0.2M |
| 2025-02-05 |
5,465.00 |
5,525.00 |
5,295.00 |
5,300.00 |
0.4M |
| 2025-02-04 |
5,460.00 |
5,510.00 |
5,460.00 |
5,495.00 |
0.2M |
| 2025-02-03 |
5,525.00 |
5,575.00 |
5,425.00 |
5,490.00 |
0.3M |
| 2025-01-31 |
5,545.00 |
5,620.00 |
5,530.00 |
5,600.00 |
0.2M |
| 2025-01-30 |
5,515.00 |
5,585.00 |
5,495.00 |
5,530.00 |
0.2M |
| 2025-01-29 |
5,490.00 |
5,535.00 |
5,485.00 |
5,485.00 |
0.2M |
| 2025-01-28 |
5,465.00 |
5,515.00 |
5,445.00 |
5,490.00 |
0.1M |
| 2025-01-27 |
5,425.00 |
5,455.00 |
5,390.00 |
5,440.00 |
0.2M |
| 2025-01-24 |
5,455.00 |
5,505.00 |
5,405.00 |
5,435.00 |
0.3M |
| 2025-01-23 |
5,495.00 |
5,515.00 |
5,440.00 |
5,440.00 |
0.2M |
| 2025-01-22 |
5,460.00 |
5,520.00 |
5,435.00 |
5,495.00 |
0.3M |
| 2025-01-21 |
5,415.00 |
5,485.00 |
5,400.00 |
5,455.00 |
0.4M |
| 2025-01-20 |
5,430.00 |
5,480.00 |
5,420.00 |
5,430.00 |
0.2M |
| 2025-01-17 |
5,335.00 |
5,435.00 |
5,325.00 |
5,430.00 |
0.3M |
| 2025-01-16 |
5,205.00 |
5,315.00 |
5,205.00 |
5,295.00 |
0.4M |
| 2025-01-15 |
5,110.00 |
5,235.00 |
5,110.00 |
5,200.00 |
0.3M |
| 2025-01-14 |
5,100.00 |
5,135.00 |
5,030.00 |
5,045.00 |
0.2M |
| 2025-01-13 |
5,070.00 |
5,110.00 |
5,030.00 |
5,085.00 |
0.3M |
| 2025-01-10 |
5,135.00 |
5,200.00 |
5,065.00 |
5,080.00 |
0.5M |
| 2025-01-09 |
5,140.00 |
5,185.00 |
5,085.00 |
5,145.00 |
0.1M |
| 2025-01-08 |
5,185.00 |
5,215.00 |
5,115.00 |
5,160.00 |
0.3M |
| 2025-01-07 |
5,240.00 |
5,240.00 |
5,175.00 |
5,190.00 |
0.6M |
| 2025-01-06 |
5,240.00 |
5,305.00 |
5,160.00 |
5,235.00 |
0.8M |
| 2025-01-03 |
5,195.00 |
5,255.00 |
5,185.00 |
5,255.00 |
0.2M |
| 2025-01-02 |
5,160.00 |
5,220.00 |
5,130.00 |
5,210.00 |
0.2M |