| 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 |
2,383.00 |
2,383.00 |
2,383.00 |
2,383.00 |
0.0M |
| 2025-09-25 |
2,390.25 |
2,417.00 |
2,390.25 |
2,417.00 |
0.0M |
| 2025-09-24 |
2,455.47 |
2,455.47 |
2,434.00 |
2,434.00 |
0.0M |
| 2025-09-23 |
2,509.20 |
2,509.20 |
2,495.00 |
2,495.00 |
0.0M |
| 2025-09-22 |
2,450.00 |
2,508.00 |
2,450.00 |
2,508.00 |
0.0M |
| 2025-09-19 |
2,448.00 |
2,450.00 |
2,448.00 |
2,450.00 |
0.0M |
| 2025-09-18 |
2,440.00 |
2,440.00 |
2,415.00 |
2,419.00 |
0.0M |
| 2025-09-17 |
2,350.00 |
2,430.00 |
2,350.00 |
2,389.54 |
0.0M |
| 2025-09-15 |
2,342.27 |
2,342.27 |
2,342.27 |
2,342.27 |
0.0M |
| 2025-09-12 |
2,341.50 |
2,341.50 |
2,341.50 |
2,341.50 |
0.0M |
| 2025-09-11 |
2,348.00 |
2,348.00 |
2,348.00 |
2,348.00 |
0.0M |
| 2025-09-10 |
2,324.00 |
2,356.19 |
2,319.00 |
2,319.00 |
0.0M |
| 2025-09-09 |
2,246.00 |
2,270.00 |
2,211.00 |
2,268.87 |
0.0M |
| 2025-09-08 |
2,319.01 |
2,325.01 |
2,313.00 |
2,313.00 |
0.0M |
| 2025-09-05 |
2,372.00 |
2,372.00 |
2,331.55 |
2,331.55 |
0.0M |
| 2025-09-04 |
2,352.22 |
2,371.50 |
2,352.22 |
2,371.50 |
0.0M |
| 2025-09-03 |
2,285.00 |
2,310.00 |
2,285.00 |
2,310.00 |
0.0M |
| 2025-09-02 |
2,240.04 |
2,240.04 |
2,211.00 |
2,211.00 |
0.0M |
| 2025-08-29 |
2,260.03 |
2,301.00 |
2,250.00 |
2,276.25 |
0.0M |
| 2025-08-28 |
2,500.00 |
2,505.00 |
2,500.00 |
2,505.00 |
0.0M |
| 2025-08-25 |
2,433.00 |
2,433.00 |
2,433.00 |
2,433.00 |
0.0M |
| 2025-08-22 |
2,445.00 |
2,450.00 |
2,434.89 |
2,440.00 |
0.0M |
| 2025-08-21 |
2,400.00 |
2,400.00 |
2,400.00 |
2,400.00 |
0.0M |
| 2025-08-20 |
2,400.00 |
2,416.10 |
2,400.00 |
2,416.10 |
0.0M |
| 2025-08-19 |
2,608.00 |
2,608.00 |
2,542.64 |
2,542.64 |
0.0M |
| 2025-08-18 |
2,608.00 |
2,608.00 |
2,608.00 |
2,608.00 |
0.0M |
| 2025-08-15 |
2,585.00 |
2,585.00 |
2,532.99 |
2,532.99 |
0.0M |
| 2025-08-13 |
2,596.42 |
2,596.42 |
2,558.00 |
2,558.00 |
0.0M |
| 2025-08-12 |
2,620.00 |
2,635.00 |
2,620.00 |
2,635.00 |
0.0M |
| 2025-08-11 |
2,570.50 |
2,610.00 |
2,570.50 |
2,583.00 |
0.0M |
| 2025-08-08 |
2,547.00 |
2,547.00 |
2,547.00 |
2,547.00 |
0.0M |
| 2025-08-07 |
2,400.00 |
2,455.00 |
2,400.00 |
2,455.00 |
0.0M |
| 2025-08-06 |
2,350.00 |
2,385.00 |
2,330.00 |
2,385.00 |
0.0M |
| 2025-08-05 |
2,460.00 |
2,461.52 |
2,437.00 |
2,444.00 |
0.0M |
| 2025-08-04 |
2,440.00 |
2,460.00 |
2,440.00 |
2,460.00 |
0.0M |
| 2025-08-01 |
2,415.00 |
2,415.00 |
2,390.00 |
2,390.00 |
0.0M |
| 2025-07-31 |
2,524.50 |
2,524.50 |
2,520.00 |
2,520.00 |
0.0M |
| 2025-07-30 |
2,506.00 |
2,506.00 |
2,506.00 |
2,506.00 |
0.0M |
| 2025-07-29 |
2,550.00 |
2,550.00 |
2,505.00 |
2,509.00 |
0.0M |
| 2025-07-28 |
2,465.00 |
2,500.00 |
2,459.00 |
2,500.00 |
0.0M |
| 2025-07-25 |
2,425.00 |
2,444.00 |
2,425.00 |
2,444.00 |
0.0M |
| 2025-07-24 |
2,360.00 |
2,399.00 |
2,360.00 |
2,386.00 |
0.0M |
| 2025-07-23 |
2,355.64 |
2,368.00 |
2,355.64 |
2,368.00 |
0.0M |
| 2025-07-22 |
2,337.02 |
2,337.02 |
2,332.00 |
2,332.00 |
0.0M |
| 2025-07-21 |
2,420.00 |
2,420.00 |
2,420.00 |
2,420.00 |
0.0M |
| 2025-07-18 |
2,363.00 |
2,470.00 |
2,350.00 |
2,460.00 |
0.0M |
| 2025-07-17 |
2,293.18 |
2,305.00 |
2,293.18 |
2,305.00 |
0.0M |
| 2025-07-16 |
2,294.00 |
2,300.00 |
2,294.00 |
2,300.00 |
0.0M |
| 2025-07-15 |
2,350.00 |
2,370.00 |
2,350.00 |
2,370.00 |
0.0M |
| 2025-07-14 |
2,354.00 |
2,354.00 |
2,354.00 |
2,354.00 |
0.0M |
| 2025-07-10 |
2,370.00 |
2,386.00 |
2,358.00 |
2,386.00 |
0.0M |
| 2025-07-09 |
2,306.00 |
2,359.00 |
2,306.00 |
2,359.00 |
0.0M |
| 2025-07-08 |
2,306.00 |
2,306.00 |
2,306.00 |
2,306.00 |
0.0M |
| 2025-07-07 |
2,340.00 |
2,340.00 |
2,305.00 |
2,320.00 |
0.0M |
| 2025-07-03 |
2,350.00 |
2,350.00 |
2,341.00 |
2,341.00 |
0.0M |
| 2025-07-02 |
2,279.00 |
2,319.20 |
2,279.00 |
2,319.20 |
0.0M |
| 2025-07-01 |
2,290.00 |
2,292.00 |
2,290.00 |
2,292.00 |
0.0M |
| 2025-06-30 |
2,315.00 |
2,321.00 |
2,300.00 |
2,300.00 |
0.0M |
| 2025-06-27 |
2,350.00 |
2,350.00 |
2,313.00 |
2,340.00 |
0.0M |
| 2025-06-26 |
2,371.20 |
2,387.00 |
2,366.00 |
2,384.49 |
0.0M |
| 2025-06-25 |
2,293.00 |
2,310.00 |
2,286.00 |
2,286.00 |
0.0M |
| 2025-06-24 |
2,280.00 |
2,309.00 |
2,280.00 |
2,293.00 |
0.0M |
| 2025-06-23 |
2,280.00 |
2,280.00 |
2,280.00 |
2,280.00 |
0.0M |
| 2025-06-20 |
2,239.00 |
2,290.00 |
2,239.00 |
2,280.00 |
0.0M |
| 2025-06-19 |
2,050.00 |
2,050.00 |
2,050.00 |
2,050.00 |
0.0M |
| 2025-06-18 |
2,250.00 |
2,251.00 |
2,220.00 |
2,220.00 |
0.0M |
| 2025-06-17 |
2,200.00 |
2,225.00 |
2,195.00 |
2,198.00 |
0.0M |
| 2025-06-16 |
2,150.00 |
2,150.00 |
2,150.00 |
2,150.00 |
0.0M |
| 2025-06-13 |
2,097.50 |
2,097.50 |
2,050.00 |
2,050.00 |
0.0M |
| 2025-06-12 |
2,143.68 |
2,143.68 |
2,143.68 |
2,143.68 |
0.0M |
| 2025-06-09 |
2,195.55 |
2,195.55 |
2,193.00 |
2,193.00 |
0.0M |
| 2025-06-06 |
2,193.00 |
2,200.00 |
2,180.00 |
2,180.00 |
0.0M |
| 2025-06-05 |
2,170.00 |
2,170.00 |
2,150.00 |
2,150.00 |
0.0M |
| 2025-06-04 |
2,155.00 |
2,165.98 |
2,155.00 |
2,159.52 |
0.0M |
| 2025-06-03 |
2,130.87 |
2,130.87 |
2,130.87 |
2,130.87 |
0.0M |
| 2025-06-02 |
2,055.25 |
2,075.00 |
2,055.25 |
2,072.00 |
0.0M |
| 2025-05-30 |
2,250.00 |
2,250.00 |
2,120.00 |
2,163.00 |
0.0M |
| 2025-05-29 |
2,180.00 |
2,197.00 |
2,175.00 |
2,190.88 |
0.0M |
| 2025-05-28 |
2,200.00 |
2,225.00 |
2,200.00 |
2,225.00 |
0.0M |
| 2025-05-27 |
2,175.00 |
2,200.00 |
2,175.00 |
2,195.85 |
0.0M |
| 2025-05-23 |
2,154.40 |
2,157.00 |
2,140.00 |
2,157.00 |
0.0M |
| 2025-05-22 |
2,155.00 |
2,177.04 |
2,155.00 |
2,177.04 |
0.0M |
| 2025-05-21 |
2,225.00 |
2,225.00 |
2,225.00 |
2,225.00 |
0.0M |
| 2025-05-20 |
2,219.75 |
2,219.75 |
2,195.00 |
2,195.00 |
0.0M |
| 2025-05-19 |
2,200.00 |
2,225.00 |
2,200.00 |
2,220.56 |
0.0M |
| 2025-05-16 |
2,220.00 |
2,240.00 |
2,200.00 |
2,240.00 |
0.0M |
| 2025-05-15 |
2,175.00 |
2,175.00 |
2,156.88 |
2,160.32 |
0.0M |
| 2025-05-14 |
2,115.00 |
2,150.00 |
2,115.00 |
2,149.00 |
0.0M |
| 2025-05-13 |
2,074.00 |
2,097.90 |
2,074.00 |
2,097.90 |
0.0M |
| 2025-05-12 |
1,930.00 |
2,029.00 |
1,930.00 |
2,010.00 |
0.0M |
| 2025-05-09 |
1,900.00 |
1,905.00 |
1,870.00 |
1,870.00 |
0.0M |
| 2025-05-08 |
1,863.00 |
1,895.00 |
1,863.00 |
1,885.00 |
0.0M |
| 2025-05-07 |
1,853.00 |
1,853.00 |
1,853.00 |
1,853.00 |
0.0M |
| 2025-05-05 |
1,859.02 |
1,869.00 |
1,859.02 |
1,860.00 |
0.0M |
| 2025-05-02 |
1,865.00 |
1,865.00 |
1,865.00 |
1,865.00 |
0.0M |
| 2025-04-30 |
1,755.00 |
1,781.00 |
1,755.00 |
1,781.00 |
0.0M |
| 2025-04-29 |
1,845.39 |
1,845.39 |
1,840.00 |
1,840.00 |
0.0M |
| 2025-04-28 |
1,852.64 |
1,852.64 |
1,852.64 |
1,852.64 |
0.0M |
| 2025-04-25 |
1,846.00 |
1,860.00 |
1,845.00 |
1,852.64 |
0.0M |
| 2025-04-24 |
1,799.71 |
1,850.00 |
1,799.71 |
1,850.00 |
0.0M |
| 2025-04-23 |
1,687.00 |
1,778.00 |
1,687.00 |
1,752.75 |
0.0M |
| 2025-04-22 |
1,635.00 |
1,635.00 |
1,635.00 |
1,635.00 |
0.0M |
| 2025-04-21 |
1,620.00 |
1,620.00 |
1,595.00 |
1,595.00 |
0.0M |
| 2025-04-16 |
1,683.62 |
1,683.62 |
1,658.00 |
1,658.00 |
0.0M |
| 2025-04-14 |
1,739.79 |
1,740.00 |
1,700.00 |
1,738.00 |
0.0M |
| 2025-04-11 |
1,620.00 |
1,681.00 |
1,615.00 |
1,679.00 |
0.0M |
| 2025-04-10 |
1,630.00 |
1,630.00 |
1,565.00 |
1,565.00 |
0.0M |
| 2025-04-09 |
1,520.00 |
1,520.00 |
1,496.00 |
1,496.00 |
0.0M |
| 2025-04-08 |
1,600.00 |
1,630.00 |
1,506.00 |
1,506.00 |
0.0M |
| 2025-04-07 |
1,550.00 |
1,558.00 |
1,504.40 |
1,558.00 |
0.0M |
| 2025-04-04 |
1,540.00 |
1,540.00 |
1,467.00 |
1,496.50 |
0.0M |
| 2025-04-03 |
1,650.00 |
1,650.00 |
1,540.00 |
1,540.81 |
0.0M |
| 2025-04-02 |
1,950.00 |
1,950.00 |
1,935.00 |
1,935.00 |
0.0M |
| 2025-04-01 |
1,855.00 |
1,885.00 |
1,855.00 |
1,870.00 |
0.0M |
| 2025-03-31 |
1,812.65 |
1,855.00 |
1,812.65 |
1,855.00 |
0.0M |
| 2025-03-28 |
1,900.00 |
1,900.00 |
1,880.00 |
1,885.00 |
0.0M |
| 2025-03-27 |
1,920.00 |
1,990.00 |
1,915.00 |
1,990.00 |
0.0M |
| 2025-03-26 |
1,985.00 |
1,985.00 |
1,928.88 |
1,934.00 |
0.0M |
| 2025-03-25 |
2,011.00 |
2,011.00 |
1,986.00 |
1,986.00 |
0.0M |
| 2025-03-24 |
2,035.00 |
2,035.00 |
2,000.00 |
2,010.00 |
0.0M |
| 2025-03-21 |
1,984.41 |
1,984.41 |
1,944.00 |
1,944.00 |
0.0M |
| 2025-03-20 |
2,030.70 |
2,039.20 |
2,010.00 |
2,010.00 |
0.0M |
| 2025-03-19 |
1,977.07 |
1,995.40 |
1,965.00 |
1,965.00 |
0.0M |
| 2025-03-18 |
1,911.00 |
1,924.00 |
1,910.00 |
1,913.50 |
0.0M |
| 2025-03-14 |
1,889.83 |
1,910.60 |
1,889.83 |
1,910.60 |
0.0M |
| 2025-03-13 |
1,894.00 |
1,894.00 |
1,874.00 |
1,874.00 |
0.0M |
| 2025-03-12 |
1,915.00 |
1,920.00 |
1,915.00 |
1,920.00 |
0.0M |
| 2025-03-11 |
1,875.24 |
1,910.99 |
1,855.00 |
1,857.00 |
0.0M |
| 2025-03-10 |
1,820.00 |
1,850.00 |
1,820.00 |
1,840.20 |
0.0M |
| 2025-03-07 |
1,870.00 |
1,870.00 |
1,820.00 |
1,861.00 |
0.0M |
| 2025-03-06 |
1,925.00 |
1,925.00 |
1,889.00 |
1,889.00 |
0.0M |
| 2025-03-05 |
1,965.00 |
1,995.00 |
1,965.00 |
1,995.00 |
0.0M |
| 2025-03-04 |
2,011.00 |
2,011.00 |
1,965.00 |
1,965.00 |
0.0M |
| 2025-03-03 |
2,081.00 |
2,081.00 |
1,994.21 |
2,011.00 |
0.0M |
| 2025-02-28 |
2,200.00 |
2,200.00 |
2,060.00 |
2,115.00 |
0.0M |
| 2025-02-27 |
2,342.00 |
2,342.00 |
2,235.00 |
2,235.00 |
0.0M |
| 2025-02-26 |
2,300.00 |
2,350.00 |
2,300.00 |
2,350.00 |
0.0M |
| 2025-02-25 |
2,250.00 |
2,260.00 |
2,250.00 |
2,260.00 |
0.0M |
| 2025-02-24 |
2,345.00 |
2,346.65 |
2,339.00 |
2,344.43 |
0.0M |
| 2025-02-21 |
2,440.00 |
2,455.00 |
2,400.00 |
2,400.00 |
0.0M |
| 2025-02-20 |
2,434.34 |
2,434.34 |
2,387.00 |
2,419.00 |
0.0M |
| 2025-02-19 |
2,448.00 |
2,490.00 |
2,441.00 |
2,474.00 |
0.0M |
| 2025-02-18 |
2,310.00 |
2,442.00 |
2,310.00 |
2,431.69 |
0.0M |
| 2025-02-14 |
2,230.02 |
2,350.00 |
2,230.01 |
2,306.00 |
0.0M |
| 2025-02-13 |
2,265.00 |
2,275.00 |
2,230.00 |
2,245.00 |
0.0M |
| 2025-02-12 |
2,331.48 |
2,331.48 |
2,300.43 |
2,320.00 |
0.0M |
| 2025-02-11 |
2,293.50 |
2,293.50 |
2,276.53 |
2,276.53 |
0.0M |
| 2025-02-10 |
2,255.00 |
2,300.00 |
2,255.00 |
2,300.00 |
0.0M |
| 2025-02-07 |
2,216.00 |
2,223.00 |
2,185.00 |
2,185.01 |
0.0M |
| 2025-02-06 |
2,180.00 |
2,180.00 |
2,173.00 |
2,173.00 |
0.0M |
| 2025-02-05 |
2,130.00 |
2,157.00 |
2,130.00 |
2,156.00 |
0.0M |
| 2025-02-04 |
2,053.00 |
2,102.69 |
2,053.00 |
2,090.00 |
0.0M |
| 2025-01-31 |
2,175.00 |
2,208.00 |
2,150.00 |
2,150.00 |
0.0M |
| 2025-01-30 |
2,133.50 |
2,180.00 |
2,125.00 |
2,169.95 |
0.0M |
| 2025-01-29 |
2,100.00 |
2,117.00 |
2,093.00 |
2,117.00 |
0.0M |
| 2025-01-28 |
2,090.00 |
2,120.00 |
2,065.00 |
2,090.48 |
0.0M |
| 2025-01-27 |
2,200.00 |
2,200.00 |
2,080.00 |
2,140.00 |
0.0M |
| 2025-01-24 |
2,350.00 |
2,350.00 |
2,296.00 |
2,300.00 |
0.0M |
| 2025-01-23 |
2,314.00 |
2,330.00 |
2,314.00 |
2,325.00 |
0.0M |
| 2025-01-22 |
2,450.00 |
2,450.00 |
2,364.69 |
2,364.78 |
0.0M |
| 2025-01-21 |
2,270.00 |
2,294.99 |
2,270.00 |
2,290.00 |
0.0M |
| 2025-01-20 |
2,290.00 |
2,290.00 |
2,290.00 |
2,290.00 |
0.0M |
| 2025-01-17 |
2,292.00 |
2,295.00 |
2,285.00 |
2,285.00 |
0.0M |
| 2025-01-16 |
2,292.00 |
2,310.88 |
2,292.00 |
2,300.00 |
0.0M |
| 2025-01-15 |
2,254.90 |
2,267.99 |
2,224.00 |
2,245.00 |
0.0M |
| 2025-01-14 |
2,270.00 |
2,270.00 |
2,200.00 |
2,200.00 |
0.0M |
| 2025-01-13 |
2,245.00 |
2,285.00 |
2,245.00 |
2,285.00 |
0.0M |
| 2025-01-10 |
2,400.00 |
2,400.00 |
2,381.00 |
2,382.83 |
0.0M |
| 2025-01-08 |
2,417.00 |
2,459.00 |
2,417.00 |
2,440.00 |
0.0M |
| 2025-01-07 |
2,536.05 |
2,536.05 |
2,468.00 |
2,468.00 |
0.0M |
| 2025-01-06 |
2,509.00 |
2,540.00 |
2,509.00 |
2,536.05 |
0.0M |
| 2025-01-03 |
2,410.00 |
2,489.87 |
2,410.00 |
2,480.00 |
0.0M |
| 2025-01-02 |
2,386.00 |
2,389.00 |
2,386.00 |
2,389.00 |
0.0M |