| 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 |
| 2025-09-29 |
2,101.86 |
2,119.99 |
2,101.86 |
2,119.99 |
0.0M |
| 2025-09-26 |
2,158.00 |
2,165.00 |
2,158.00 |
2,160.42 |
0.0M |
| 2025-09-25 |
2,139.26 |
2,140.08 |
2,137.45 |
2,140.08 |
0.0M |
| 2025-09-24 |
2,122.00 |
2,130.00 |
2,118.00 |
2,118.00 |
0.0M |
| 2025-09-23 |
2,092.00 |
2,100.00 |
2,092.00 |
2,096.13 |
0.0M |
| 2025-09-22 |
2,055.64 |
2,055.64 |
2,055.64 |
2,055.64 |
0.0M |
| 2025-09-19 |
2,081.40 |
2,081.40 |
2,079.00 |
2,079.00 |
0.0M |
| 2025-09-17 |
2,071.97 |
2,101.50 |
2,071.97 |
2,101.50 |
0.0M |
| 2025-09-12 |
2,065.00 |
2,072.00 |
2,065.00 |
2,072.00 |
0.0M |
| 2025-09-11 |
2,083.00 |
2,083.00 |
2,083.00 |
2,083.00 |
0.0M |
| 2025-09-10 |
2,080.00 |
2,092.00 |
2,080.00 |
2,092.00 |
0.0M |
| 2025-09-09 |
2,076.00 |
2,091.00 |
2,070.00 |
2,076.68 |
0.0M |
| 2025-09-05 |
2,050.00 |
2,050.00 |
2,050.00 |
2,050.00 |
0.0M |
| 2025-09-04 |
2,106.50 |
2,113.50 |
2,097.00 |
2,113.50 |
0.0M |
| 2025-09-03 |
2,135.51 |
2,135.51 |
2,095.00 |
2,095.00 |
0.0M |
| 2025-09-02 |
2,138.08 |
2,150.50 |
2,138.08 |
2,146.25 |
0.0M |
| 2025-08-29 |
2,131.00 |
2,131.31 |
2,131.00 |
2,131.31 |
0.0M |
| 2025-08-28 |
2,099.99 |
2,117.00 |
2,099.99 |
2,117.00 |
0.0M |
| 2025-08-27 |
2,094.96 |
2,094.96 |
2,094.96 |
2,094.96 |
0.0M |
| 2025-08-26 |
2,063.30 |
2,085.00 |
2,063.30 |
2,081.79 |
0.0M |
| 2025-08-25 |
2,079.59 |
2,079.59 |
2,079.59 |
2,079.59 |
0.0M |
| 2025-08-22 |
2,058.00 |
2,060.00 |
2,058.00 |
2,060.00 |
0.0M |
| 2025-08-21 |
2,035.72 |
2,050.10 |
2,035.72 |
2,050.10 |
0.0M |
| 2025-08-20 |
2,050.00 |
2,050.00 |
2,040.00 |
2,040.01 |
0.0M |
| 2025-08-19 |
2,009.00 |
2,015.72 |
2,009.00 |
2,015.72 |
0.0M |
| 2025-08-18 |
2,008.80 |
2,010.52 |
2,000.00 |
2,000.00 |
0.0M |
| 2025-08-15 |
1,991.00 |
2,010.00 |
1,983.01 |
2,010.00 |
0.0M |
| 2025-08-14 |
2,010.00 |
2,015.00 |
2,004.51 |
2,015.00 |
0.0M |
| 2025-08-13 |
1,961.00 |
2,004.00 |
1,961.00 |
2,003.93 |
0.0M |
| 2025-08-12 |
1,978.44 |
1,990.00 |
1,978.00 |
1,978.00 |
0.0M |
| 2025-08-11 |
1,980.00 |
1,987.00 |
1,976.00 |
1,981.00 |
0.0M |
| 2025-08-08 |
1,985.00 |
1,985.00 |
1,985.00 |
1,985.00 |
0.0M |
| 2025-08-07 |
2,000.00 |
2,000.00 |
1,982.10 |
1,982.10 |
0.0M |
| 2025-08-05 |
2,005.00 |
2,020.00 |
2,002.45 |
2,002.45 |
0.0M |
| 2025-08-04 |
2,078.99 |
2,078.99 |
2,029.00 |
2,029.00 |
0.0M |
| 2025-08-01 |
2,097.26 |
2,097.26 |
2,063.01 |
2,063.01 |
0.0M |
| 2025-07-31 |
2,120.00 |
2,120.00 |
2,092.00 |
2,107.80 |
0.0M |
| 2025-07-30 |
2,103.00 |
2,108.00 |
2,100.00 |
2,108.00 |
0.0M |
| 2025-07-29 |
2,109.92 |
2,109.92 |
2,105.01 |
2,105.01 |
0.0M |
| 2025-07-28 |
2,073.59 |
2,094.00 |
2,073.59 |
2,090.00 |
0.0M |
| 2025-07-25 |
2,034.00 |
2,055.00 |
2,034.00 |
2,055.00 |
0.0M |
| 2025-07-24 |
2,051.99 |
2,051.99 |
2,035.00 |
2,035.00 |
0.0M |
| 2025-07-23 |
2,030.00 |
2,042.86 |
2,030.00 |
2,034.00 |
0.0M |
| 2025-07-22 |
2,024.71 |
2,024.71 |
2,024.71 |
2,024.71 |
0.0M |
| 2025-07-21 |
2,021.00 |
2,041.25 |
2,021.00 |
2,041.25 |
0.0M |
| 2025-07-18 |
2,066.39 |
2,066.39 |
2,018.00 |
2,021.00 |
0.0M |
| 2025-07-17 |
2,103.43 |
2,103.43 |
2,092.91 |
2,092.91 |
0.0M |
| 2025-07-16 |
2,114.00 |
2,114.00 |
2,114.00 |
2,114.00 |
0.0M |
| 2025-07-15 |
2,120.00 |
2,129.02 |
2,118.98 |
2,129.02 |
0.0M |
| 2025-07-14 |
2,129.63 |
2,129.63 |
2,129.63 |
2,129.63 |
0.0M |
| 2025-07-11 |
2,155.00 |
2,155.00 |
2,150.00 |
2,150.00 |
0.0M |
| 2025-07-10 |
2,138.69 |
2,138.69 |
2,138.69 |
2,138.69 |
0.0M |
| 2025-07-09 |
2,131.91 |
2,131.91 |
2,109.41 |
2,116.20 |
0.0M |
| 2025-07-08 |
2,100.00 |
2,138.00 |
2,100.00 |
2,121.31 |
0.0M |
| 2025-07-07 |
2,090.00 |
2,090.00 |
2,069.00 |
2,069.00 |
0.0M |
| 2025-07-03 |
2,080.00 |
2,099.00 |
2,080.00 |
2,089.00 |
0.0M |
| 2025-07-02 |
2,059.99 |
2,085.00 |
2,059.99 |
2,085.00 |
0.0M |
| 2025-07-01 |
2,021.00 |
2,038.00 |
2,020.00 |
2,038.00 |
0.0M |
| 2025-06-30 |
2,052.00 |
2,052.00 |
2,020.04 |
2,020.04 |
0.0M |
| 2025-06-27 |
2,059.03 |
2,077.77 |
2,059.03 |
2,077.77 |
0.0M |
| 2025-06-26 |
2,050.00 |
2,087.77 |
2,050.00 |
2,069.92 |
0.0M |
| 2025-06-25 |
2,069.99 |
2,069.99 |
2,055.71 |
2,055.71 |
0.0M |
| 2025-06-24 |
2,100.00 |
2,100.00 |
2,056.00 |
2,056.00 |
0.0M |
| 2025-06-23 |
2,210.00 |
2,240.00 |
2,132.00 |
2,138.89 |
0.0M |
| 2025-06-20 |
2,179.00 |
2,193.00 |
2,179.00 |
2,192.00 |
0.0M |
| 2025-06-19 |
2,209.00 |
2,209.00 |
2,175.00 |
2,187.14 |
0.0M |
| 2025-06-18 |
2,176.00 |
2,176.00 |
2,150.00 |
2,159.01 |
0.0M |
| 2025-06-17 |
2,150.00 |
2,185.00 |
2,150.00 |
2,165.80 |
0.0M |
| 2025-06-16 |
2,120.00 |
2,139.00 |
2,106.00 |
2,120.00 |
0.0M |
| 2025-06-13 |
2,142.76 |
2,148.00 |
2,099.50 |
2,122.00 |
0.0M |
| 2025-06-12 |
2,074.99 |
2,075.75 |
2,073.99 |
2,074.00 |
0.0M |
| 2025-06-11 |
2,015.00 |
2,053.90 |
2,010.01 |
2,053.90 |
0.0M |
| 2025-06-10 |
2,010.70 |
2,049.97 |
2,010.70 |
2,042.47 |
0.0M |
| 2025-06-09 |
2,001.00 |
2,014.00 |
2,001.00 |
2,006.00 |
0.0M |
| 2025-06-06 |
1,990.00 |
1,995.00 |
1,990.00 |
1,993.00 |
0.0M |
| 2025-06-05 |
1,970.00 |
1,973.00 |
1,953.10 |
1,973.00 |
0.0M |
| 2025-06-04 |
1,992.02 |
1,992.02 |
1,965.00 |
1,965.00 |
0.0M |
| 2025-06-03 |
1,977.00 |
2,010.72 |
1,977.00 |
2,010.00 |
0.0M |
| 2025-06-02 |
1,990.00 |
1,990.00 |
1,977.12 |
1,977.12 |
0.0M |
| 2025-05-30 |
1,971.00 |
1,971.29 |
1,967.00 |
1,971.29 |
0.0M |
| 2025-05-29 |
2,024.00 |
2,024.00 |
1,968.96 |
1,980.00 |
0.0M |
| 2025-05-28 |
1,995.00 |
1,995.00 |
1,985.00 |
1,990.54 |
0.0M |
| 2025-05-27 |
1,985.00 |
2,024.25 |
1,975.01 |
1,995.00 |
0.0M |
| 2025-05-23 |
1,975.50 |
1,984.32 |
1,975.50 |
1,984.32 |
0.0M |
| 2025-05-22 |
2,019.00 |
2,019.00 |
1,975.00 |
1,975.00 |
0.0M |
| 2025-05-21 |
2,019.70 |
2,020.00 |
2,017.85 |
2,018.47 |
0.0M |
| 2025-05-20 |
2,040.00 |
2,082.79 |
2,020.57 |
2,026.08 |
0.0M |
| 2025-05-19 |
2,105.18 |
2,105.18 |
2,055.00 |
2,055.00 |
0.0M |
| 2025-05-16 |
2,125.49 |
2,125.49 |
2,105.18 |
2,105.18 |
0.0M |
| 2025-05-15 |
2,089.00 |
2,113.13 |
2,089.00 |
2,113.13 |
0.0M |
| 2025-05-14 |
2,094.00 |
2,104.37 |
2,094.00 |
2,104.00 |
0.0M |
| 2025-05-13 |
2,140.00 |
2,140.01 |
2,130.59 |
2,136.46 |
0.0M |
| 2025-05-12 |
2,091.01 |
2,091.01 |
2,091.01 |
2,091.01 |
0.0M |
| 2025-05-09 |
2,093.00 |
2,093.00 |
2,090.00 |
2,090.00 |
0.0M |
| 2025-05-08 |
2,090.00 |
2,090.00 |
2,077.77 |
2,080.00 |
0.0M |
| 2025-05-07 |
2,057.77 |
2,057.77 |
2,050.00 |
2,050.00 |
0.0M |
| 2025-05-06 |
2,066.43 |
2,072.00 |
2,066.43 |
2,072.00 |
0.0M |
| 2025-05-05 |
2,035.19 |
2,035.19 |
2,035.00 |
2,035.00 |
0.0M |
| 2025-05-02 |
2,074.00 |
2,091.40 |
2,074.00 |
2,075.00 |
0.0M |
| 2025-04-30 |
2,100.00 |
2,100.00 |
2,057.49 |
2,063.43 |
0.0M |
| 2025-04-29 |
2,119.90 |
2,119.90 |
2,119.90 |
2,119.90 |
0.0M |
| 2025-04-28 |
2,124.35 |
2,124.35 |
2,124.35 |
2,124.35 |
0.0M |
| 2025-04-24 |
2,108.50 |
2,125.86 |
2,108.50 |
2,125.86 |
0.0M |
| 2025-04-23 |
2,100.00 |
2,110.50 |
2,100.00 |
2,110.50 |
0.0M |
| 2025-04-22 |
2,124.00 |
2,124.00 |
2,120.00 |
2,123.00 |
0.0M |
| 2025-04-21 |
2,091.46 |
2,091.46 |
2,091.46 |
2,091.46 |
0.0M |
| 2025-04-16 |
2,081.77 |
2,081.77 |
2,081.77 |
2,081.77 |
0.0M |
| 2025-04-15 |
2,080.02 |
2,080.02 |
2,080.02 |
2,080.02 |
0.0M |
| 2025-04-14 |
2,112.00 |
2,112.00 |
2,085.00 |
2,087.77 |
0.0M |
| 2025-04-11 |
2,037.49 |
2,090.00 |
2,037.49 |
2,090.00 |
0.0M |
| 2025-04-10 |
2,083.25 |
2,085.00 |
2,020.00 |
2,027.00 |
0.0M |
| 2025-04-09 |
2,100.00 |
2,184.00 |
2,100.00 |
2,184.00 |
0.0M |
| 2025-04-08 |
2,138.00 |
2,138.00 |
2,138.00 |
2,138.00 |
0.0M |
| 2025-04-07 |
2,105.00 |
2,136.42 |
2,069.00 |
2,136.42 |
0.0M |
| 2025-04-04 |
2,209.99 |
2,209.99 |
2,158.00 |
2,158.00 |
0.0M |
| 2025-04-03 |
2,249.78 |
2,254.95 |
2,240.00 |
2,254.95 |
0.0M |
| 2025-04-02 |
2,421.01 |
2,421.01 |
2,420.00 |
2,420.00 |
0.0M |
| 2025-03-31 |
2,421.02 |
2,421.02 |
2,421.01 |
2,421.01 |
0.0M |
| 2025-03-28 |
2,375.00 |
2,375.00 |
2,375.00 |
2,375.00 |
0.0M |
| 2025-03-27 |
2,390.00 |
2,390.00 |
2,381.99 |
2,381.99 |
0.0M |
| 2025-03-26 |
2,345.00 |
2,391.50 |
2,345.00 |
2,391.50 |
0.0M |
| 2025-03-25 |
2,329.00 |
2,340.38 |
2,329.00 |
2,340.38 |
0.0M |
| 2025-03-24 |
2,350.00 |
2,350.00 |
2,349.99 |
2,349.99 |
0.0M |
| 2025-03-21 |
2,323.54 |
2,329.00 |
2,323.54 |
2,329.00 |
0.0M |
| 2025-03-20 |
2,320.00 |
2,332.96 |
2,319.99 |
2,330.00 |
0.0M |
| 2025-03-19 |
2,304.00 |
2,317.00 |
2,302.00 |
2,317.00 |
0.0M |
| 2025-03-18 |
2,220.42 |
2,260.00 |
2,220.41 |
2,260.00 |
0.0M |
| 2025-03-14 |
2,206.00 |
2,206.00 |
2,205.80 |
2,205.80 |
0.0M |
| 2025-03-13 |
2,211.00 |
2,211.00 |
2,163.42 |
2,163.42 |
0.0M |
| 2025-03-12 |
2,211.00 |
2,222.00 |
2,211.00 |
2,215.00 |
0.0M |
| 2025-03-11 |
2,229.00 |
2,230.00 |
2,211.00 |
2,211.00 |
0.0M |
| 2025-03-10 |
2,258.00 |
2,275.00 |
2,249.00 |
2,275.00 |
0.0M |
| 2025-03-07 |
2,225.00 |
2,227.77 |
2,210.00 |
2,210.00 |
0.0M |
| 2025-03-06 |
2,158.00 |
2,185.00 |
2,153.16 |
2,170.00 |
0.0M |
| 2025-03-05 |
2,150.00 |
2,150.00 |
2,122.00 |
2,147.00 |
0.0M |
| 2025-03-04 |
2,225.00 |
2,253.00 |
2,225.00 |
2,253.00 |
0.0M |
| 2025-03-03 |
2,261.21 |
2,269.20 |
2,227.10 |
2,227.10 |
0.0M |
| 2025-02-28 |
2,253.00 |
2,274.00 |
2,253.00 |
2,272.68 |
0.0M |
| 2025-02-27 |
2,262.00 |
2,262.00 |
2,256.00 |
2,256.00 |
0.0M |
| 2025-02-26 |
2,240.00 |
2,250.00 |
2,240.00 |
2,250.00 |
0.0M |
| 2025-02-25 |
2,276.00 |
2,276.00 |
2,240.00 |
2,240.00 |
0.0M |
| 2025-02-24 |
2,266.00 |
2,266.00 |
2,266.00 |
2,266.00 |
0.0M |
| 2025-02-21 |
2,260.59 |
2,260.59 |
2,260.00 |
2,260.00 |
0.0M |
| 2025-02-19 |
2,260.00 |
2,260.01 |
2,260.00 |
2,260.01 |
0.0M |
| 2025-02-18 |
2,194.00 |
2,225.02 |
2,194.00 |
2,225.02 |
0.0M |
| 2025-02-14 |
2,206.00 |
2,210.01 |
2,197.00 |
2,197.00 |
0.0M |
| 2025-02-13 |
2,200.00 |
2,230.00 |
2,200.00 |
2,206.00 |
0.0M |
| 2025-02-12 |
2,308.31 |
2,308.31 |
2,206.00 |
2,206.00 |
0.0M |
| 2025-02-11 |
2,303.00 |
2,303.00 |
2,303.00 |
2,303.00 |
0.0M |
| 2025-02-10 |
2,285.98 |
2,286.00 |
2,281.00 |
2,281.00 |
0.0M |
| 2025-02-07 |
2,248.28 |
2,248.28 |
2,246.50 |
2,246.50 |
0.0M |
| 2025-02-06 |
2,226.89 |
2,230.00 |
2,214.00 |
2,214.00 |
0.0M |
| 2025-02-05 |
2,250.00 |
2,255.00 |
2,250.00 |
2,255.00 |
0.0M |
| 2025-02-04 |
2,201.77 |
2,247.00 |
2,201.77 |
2,247.00 |
0.0M |
| 2025-01-31 |
2,285.00 |
2,285.00 |
2,200.00 |
2,200.00 |
0.0M |
| 2025-01-30 |
2,247.77 |
2,247.77 |
2,236.90 |
2,239.70 |
0.0M |
| 2025-01-29 |
2,225.68 |
2,225.68 |
2,220.00 |
2,220.00 |
0.0M |
| 2025-01-28 |
2,280.00 |
2,280.00 |
2,240.00 |
2,240.00 |
0.0M |
| 2025-01-27 |
2,208.71 |
2,270.00 |
2,208.71 |
2,270.00 |
0.0M |
| 2025-01-24 |
2,205.00 |
2,205.00 |
2,205.00 |
2,205.00 |
0.0M |
| 2025-01-23 |
2,275.00 |
2,275.00 |
2,234.80 |
2,234.80 |
0.0M |
| 2025-01-22 |
2,271.00 |
2,271.00 |
2,271.00 |
2,271.00 |
0.0M |
| 2025-01-21 |
2,420.00 |
2,420.00 |
2,310.00 |
2,311.60 |
0.0M |
| 2025-01-20 |
2,350.00 |
2,450.00 |
2,345.00 |
2,420.00 |
0.0M |
| 2025-01-17 |
2,337.10 |
2,340.99 |
2,337.10 |
2,338.00 |
0.0M |
| 2025-01-16 |
2,296.76 |
2,305.00 |
2,296.76 |
2,297.00 |
0.0M |
| 2025-01-15 |
2,258.52 |
2,285.00 |
2,258.52 |
2,285.00 |
0.0M |
| 2025-01-14 |
2,252.88 |
2,252.88 |
2,252.88 |
2,252.88 |
0.0M |
| 2025-01-13 |
2,250.00 |
2,260.00 |
2,250.00 |
2,255.00 |
0.0M |
| 2025-01-10 |
2,219.00 |
2,221.92 |
2,207.00 |
2,208.06 |
0.1M |
| 2025-01-08 |
2,168.02 |
2,176.00 |
2,168.00 |
2,176.00 |
0.0M |
| 2025-01-07 |
2,210.70 |
2,214.00 |
2,210.70 |
2,214.00 |
0.0M |
| 2025-01-06 |
2,233.01 |
2,233.01 |
2,211.00 |
2,211.00 |
0.0M |
| 2025-01-03 |
2,212.99 |
2,240.00 |
2,212.99 |
2,233.30 |
0.0M |
| 2025-01-02 |
2,224.79 |
2,240.00 |
2,213.00 |
2,213.00 |
0.0M |