| 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 |
2,057.00 |
2,086.00 |
2,033.00 |
2,040.00 |
0.1M |
| 2025-09-25 |
2,060.00 |
2,089.00 |
2,021.00 |
2,045.00 |
0.1M |
| 2025-09-24 |
2,102.00 |
2,102.00 |
2,035.00 |
2,060.00 |
0.2M |
| 2025-09-22 |
2,107.00 |
2,157.00 |
2,090.00 |
2,128.00 |
0.3M |
| 2025-09-19 |
2,127.00 |
2,127.00 |
2,005.00 |
2,057.00 |
0.4M |
| 2025-09-18 |
1,998.00 |
2,112.00 |
1,970.00 |
2,103.00 |
0.4M |
| 2025-09-17 |
1,979.00 |
1,987.00 |
1,922.00 |
1,966.00 |
0.2M |
| 2025-09-16 |
1,976.00 |
1,998.00 |
1,939.00 |
1,966.00 |
0.3M |
| 2025-09-12 |
2,045.00 |
2,052.00 |
1,986.00 |
2,000.00 |
0.3M |
| 2025-09-11 |
2,150.00 |
2,150.00 |
2,016.00 |
2,031.00 |
0.4M |
| 2025-09-10 |
2,155.00 |
2,178.00 |
2,111.00 |
2,155.00 |
0.2M |
| 2025-09-09 |
2,235.00 |
2,266.00 |
2,139.00 |
2,164.00 |
0.2M |
| 2025-09-08 |
2,289.00 |
2,289.00 |
2,192.00 |
2,192.00 |
0.2M |
| 2025-09-05 |
2,177.00 |
2,262.00 |
2,161.00 |
2,239.00 |
0.3M |
| 2025-09-04 |
2,170.00 |
2,180.00 |
2,125.00 |
2,147.00 |
0.3M |
| 2025-09-03 |
2,311.00 |
2,317.00 |
2,105.00 |
2,120.00 |
0.9M |
| 2025-09-02 |
2,400.00 |
2,400.00 |
2,338.00 |
2,359.00 |
0.3M |
| 2025-09-01 |
2,455.00 |
2,455.00 |
2,375.00 |
2,391.00 |
0.2M |
| 2025-08-29 |
2,432.00 |
2,493.00 |
2,413.00 |
2,458.00 |
0.2M |
| 2025-08-28 |
2,489.00 |
2,489.00 |
2,423.00 |
2,465.00 |
0.2M |
| 2025-08-27 |
2,571.00 |
2,573.00 |
2,487.00 |
2,505.00 |
0.2M |
| 2025-08-26 |
2,603.00 |
2,619.00 |
2,525.00 |
2,573.00 |
0.2M |
| 2025-08-25 |
2,652.00 |
2,667.00 |
2,601.00 |
2,631.00 |
0.1M |
| 2025-08-22 |
2,637.00 |
2,680.00 |
2,590.00 |
2,602.00 |
0.1M |
| 2025-08-21 |
2,584.00 |
2,612.00 |
2,532.00 |
2,598.00 |
0.2M |
| 2025-08-20 |
2,745.00 |
2,745.00 |
2,611.00 |
2,615.00 |
0.3M |
| 2025-08-19 |
2,806.00 |
2,869.00 |
2,770.00 |
2,794.00 |
0.2M |
| 2025-08-18 |
2,844.00 |
2,921.00 |
2,780.00 |
2,838.00 |
0.3M |
| 2025-08-15 |
2,966.00 |
2,985.00 |
2,655.00 |
2,712.00 |
0.8M |
| 2025-08-14 |
2,712.00 |
2,745.00 |
2,645.00 |
2,716.00 |
0.4M |
| 2025-08-13 |
2,645.00 |
2,655.00 |
2,584.00 |
2,620.00 |
0.3M |
| 2025-08-12 |
2,677.00 |
2,704.00 |
2,594.00 |
2,650.00 |
0.3M |
| 2025-08-08 |
2,525.00 |
2,529.00 |
2,454.00 |
2,527.00 |
0.2M |
| 2025-08-07 |
2,436.00 |
2,536.00 |
2,423.00 |
2,527.00 |
0.2M |
| 2025-08-06 |
2,360.00 |
2,438.00 |
2,360.00 |
2,427.00 |
0.2M |
| 2025-08-05 |
2,340.00 |
2,396.00 |
2,340.00 |
2,363.00 |
0.1M |
| 2025-08-04 |
2,263.00 |
2,350.00 |
2,256.00 |
2,325.00 |
0.1M |
| 2025-08-01 |
2,300.00 |
2,329.00 |
2,291.00 |
2,313.00 |
0.1M |
| 2025-07-31 |
2,235.00 |
2,307.00 |
2,230.00 |
2,297.00 |
0.1M |
| 2025-07-30 |
2,275.00 |
2,276.00 |
2,220.00 |
2,255.00 |
0.1M |
| 2025-07-29 |
2,354.00 |
2,375.00 |
2,255.00 |
2,256.00 |
0.1M |
| 2025-07-28 |
2,410.00 |
2,412.00 |
2,358.00 |
2,363.00 |
0.1M |
| 2025-07-25 |
2,337.00 |
2,397.00 |
2,330.00 |
2,390.00 |
0.1M |
| 2025-07-24 |
2,338.00 |
2,347.00 |
2,266.00 |
2,337.00 |
0.1M |
| 2025-07-23 |
2,310.00 |
2,333.00 |
2,282.00 |
2,310.00 |
0.1M |
| 2025-07-22 |
2,256.00 |
2,325.00 |
2,246.00 |
2,289.00 |
0.1M |
| 2025-07-18 |
2,340.00 |
2,340.00 |
2,220.00 |
2,236.00 |
0.2M |
| 2025-07-17 |
2,350.00 |
2,437.00 |
2,342.00 |
2,348.00 |
0.1M |
| 2025-07-16 |
2,340.00 |
2,401.00 |
2,319.00 |
2,338.00 |
0.2M |
| 2025-07-15 |
2,460.00 |
2,477.00 |
2,351.00 |
2,366.00 |
0.2M |
| 2025-07-14 |
2,400.00 |
2,458.00 |
2,356.00 |
2,415.00 |
0.2M |
| 2025-07-11 |
2,353.00 |
2,438.00 |
2,349.00 |
2,393.00 |
0.2M |
| 2025-07-10 |
2,443.00 |
2,468.00 |
2,341.00 |
2,375.00 |
0.2M |
| 2025-07-09 |
2,448.00 |
2,472.00 |
2,360.00 |
2,427.00 |
0.3M |
| 2025-07-08 |
2,258.00 |
2,399.00 |
2,254.00 |
2,399.00 |
0.2M |
| 2025-07-07 |
2,100.00 |
2,255.00 |
2,059.00 |
2,224.00 |
0.2M |
| 2025-07-04 |
2,120.00 |
2,156.00 |
2,115.00 |
2,118.00 |
0.1M |
| 2025-07-03 |
2,142.00 |
2,194.00 |
2,106.00 |
2,120.00 |
0.1M |
| 2025-07-02 |
2,235.00 |
2,244.00 |
2,130.00 |
2,143.00 |
0.3M |
| 2025-07-01 |
2,359.00 |
2,369.00 |
2,268.00 |
2,273.00 |
0.2M |
| 2025-06-30 |
2,305.00 |
2,380.00 |
2,293.00 |
2,350.00 |
0.1M |
| 2025-06-27 |
2,330.00 |
2,337.00 |
2,217.00 |
2,288.00 |
0.2M |
| 2025-06-26 |
2,355.00 |
2,399.00 |
2,328.00 |
2,335.00 |
0.1M |
| 2025-06-25 |
2,341.00 |
2,371.00 |
2,264.00 |
2,345.00 |
0.1M |
| 2025-06-24 |
2,300.00 |
2,370.00 |
2,278.00 |
2,311.00 |
0.1M |
| 2025-06-23 |
2,270.00 |
2,304.00 |
2,241.00 |
2,276.00 |
0.1M |
| 2025-06-20 |
2,355.00 |
2,394.00 |
2,300.00 |
2,319.00 |
0.1M |
| 2025-06-19 |
2,362.00 |
2,448.00 |
2,337.00 |
2,345.00 |
0.2M |
| 2025-06-18 |
2,381.00 |
2,389.00 |
2,318.00 |
2,343.00 |
0.2M |
| 2025-06-17 |
2,328.00 |
2,360.00 |
2,259.00 |
2,360.00 |
0.2M |
| 2025-06-16 |
2,104.00 |
2,340.00 |
2,097.00 |
2,281.00 |
0.3M |
| 2025-06-13 |
2,287.00 |
2,304.00 |
2,127.00 |
2,130.00 |
0.2M |
| 2025-06-12 |
2,159.00 |
2,261.00 |
2,147.00 |
2,237.00 |
0.2M |
| 2025-06-11 |
2,195.00 |
2,210.00 |
2,146.00 |
2,160.00 |
0.1M |
| 2025-06-10 |
2,157.00 |
2,187.00 |
2,107.00 |
2,177.00 |
0.2M |
| 2025-06-09 |
2,148.00 |
2,164.00 |
2,119.00 |
2,138.00 |
0.1M |
| 2025-06-06 |
2,175.00 |
2,213.00 |
2,096.00 |
2,110.00 |
0.2M |
| 2025-06-05 |
2,227.00 |
2,279.00 |
2,181.00 |
2,185.00 |
0.2M |
| 2025-06-04 |
2,183.00 |
2,230.00 |
2,158.00 |
2,210.00 |
0.1M |
| 2025-06-03 |
2,145.00 |
2,215.00 |
2,126.00 |
2,179.00 |
0.1M |
| 2025-06-02 |
2,052.00 |
2,177.00 |
2,052.00 |
2,140.00 |
0.2M |
| 2025-05-30 |
2,053.00 |
2,124.00 |
2,025.00 |
2,050.00 |
0.2M |
| 2025-05-29 |
2,085.00 |
2,095.00 |
2,053.00 |
2,078.00 |
0.1M |
| 2025-05-28 |
2,120.00 |
2,130.00 |
2,073.00 |
2,100.00 |
0.1M |
| 2025-05-27 |
2,130.00 |
2,140.00 |
2,088.00 |
2,111.00 |
0.1M |
| 2025-05-26 |
2,002.00 |
2,119.00 |
2,002.00 |
2,100.00 |
0.2M |
| 2025-05-23 |
2,056.00 |
2,071.00 |
1,991.00 |
2,002.00 |
0.1M |
| 2025-05-22 |
2,011.00 |
2,112.00 |
1,960.00 |
2,050.00 |
0.2M |
| 2025-05-21 |
2,110.00 |
2,130.00 |
2,042.00 |
2,055.00 |
0.2M |
| 2025-05-20 |
2,061.00 |
2,168.00 |
2,040.00 |
2,065.00 |
0.3M |
| 2025-05-19 |
2,220.00 |
2,243.00 |
2,075.00 |
2,082.00 |
0.5M |
| 2025-05-16 |
1,994.00 |
2,253.00 |
1,952.00 |
2,195.00 |
1.3M |
| 2025-05-15 |
1,882.00 |
1,908.00 |
1,800.00 |
1,874.00 |
0.3M |
| 2025-05-14 |
1,885.00 |
1,931.00 |
1,860.00 |
1,901.00 |
0.2M |
| 2025-05-13 |
1,937.00 |
1,937.00 |
1,887.00 |
1,920.00 |
0.2M |
| 2025-05-12 |
1,877.00 |
1,927.00 |
1,855.00 |
1,920.00 |
0.2M |
| 2025-05-09 |
1,815.00 |
1,885.00 |
1,791.00 |
1,848.00 |
0.2M |
| 2025-05-08 |
1,813.00 |
1,830.00 |
1,768.00 |
1,785.00 |
0.1M |
| 2025-05-07 |
1,798.00 |
1,848.00 |
1,790.00 |
1,814.00 |
0.1M |
| 2025-05-02 |
1,788.00 |
1,809.00 |
1,760.00 |
1,798.00 |
0.1M |
| 2025-05-01 |
1,825.00 |
1,838.00 |
1,777.00 |
1,789.00 |
0.1M |
| 2025-04-30 |
1,852.00 |
1,886.00 |
1,795.00 |
1,853.00 |
0.1M |
| 2025-04-28 |
1,834.00 |
1,869.00 |
1,823.00 |
1,852.00 |
0.1M |
| 2025-04-25 |
1,812.00 |
1,844.00 |
1,783.00 |
1,800.00 |
0.1M |
| 2025-04-24 |
1,810.00 |
1,826.00 |
1,790.00 |
1,807.00 |
0.1M |
| 2025-04-23 |
1,851.00 |
1,874.00 |
1,782.00 |
1,810.00 |
0.2M |
| 2025-04-22 |
1,833.00 |
1,857.00 |
1,800.00 |
1,811.00 |
0.1M |
| 2025-04-21 |
1,902.00 |
1,950.00 |
1,831.00 |
1,861.00 |
0.3M |
| 2025-04-18 |
1,777.00 |
1,947.00 |
1,767.00 |
1,902.00 |
0.4M |
| 2025-04-17 |
1,697.00 |
1,800.00 |
1,697.00 |
1,773.00 |
0.1M |
| 2025-04-16 |
1,756.00 |
1,763.00 |
1,689.00 |
1,697.00 |
0.1M |
| 2025-04-15 |
1,761.00 |
1,789.00 |
1,732.00 |
1,759.00 |
0.1M |
| 2025-04-14 |
1,724.00 |
1,812.00 |
1,712.00 |
1,749.00 |
0.2M |
| 2025-04-11 |
1,536.00 |
1,708.00 |
1,533.00 |
1,705.00 |
0.2M |
| 2025-04-10 |
1,645.00 |
1,650.00 |
1,570.00 |
1,599.00 |
0.2M |
| 2025-04-09 |
1,502.00 |
1,532.00 |
1,425.00 |
1,465.00 |
0.3M |
| 2025-04-08 |
1,495.00 |
1,575.00 |
1,490.00 |
1,533.00 |
0.2M |
| 2025-04-07 |
1,363.00 |
1,443.00 |
1,330.00 |
1,345.00 |
0.4M |
| 2025-04-04 |
1,636.00 |
1,640.00 |
1,484.00 |
1,564.00 |
0.4M |
| 2025-04-03 |
1,642.00 |
1,718.00 |
1,590.00 |
1,676.00 |
0.3M |
| 2025-04-02 |
1,676.00 |
1,685.00 |
1,641.00 |
1,660.00 |
0.1M |
| 2025-04-01 |
1,719.00 |
1,722.00 |
1,659.00 |
1,662.00 |
0.1M |
| 2025-03-31 |
1,734.00 |
1,745.00 |
1,670.00 |
1,695.00 |
0.2M |
| 2025-03-28 |
1,766.00 |
1,834.00 |
1,743.00 |
1,799.00 |
0.2M |
| 2025-03-27 |
1,761.00 |
1,800.00 |
1,730.00 |
1,766.00 |
0.2M |
| 2025-03-26 |
1,807.00 |
1,807.00 |
1,756.00 |
1,761.00 |
0.2M |
| 2025-03-25 |
1,834.00 |
1,834.00 |
1,770.00 |
1,788.00 |
0.1M |
| 2025-03-24 |
1,843.00 |
1,845.00 |
1,796.00 |
1,798.00 |
0.2M |
| 2025-03-21 |
1,798.00 |
1,864.00 |
1,778.00 |
1,836.00 |
0.3M |
| 2025-03-19 |
1,799.00 |
1,810.00 |
1,756.00 |
1,764.00 |
0.3M |
| 2025-03-18 |
1,666.00 |
1,815.00 |
1,660.00 |
1,788.00 |
0.4M |
| 2025-03-17 |
1,670.00 |
1,680.00 |
1,621.00 |
1,669.00 |
0.1M |
| 2025-03-14 |
1,600.00 |
1,663.00 |
1,581.00 |
1,644.00 |
0.2M |
| 2025-03-13 |
1,594.00 |
1,623.00 |
1,557.00 |
1,566.00 |
0.1M |
| 2025-03-12 |
1,512.00 |
1,590.00 |
1,506.00 |
1,570.00 |
0.1M |
| 2025-03-11 |
1,520.00 |
1,528.00 |
1,446.00 |
1,505.00 |
0.3M |
| 2025-03-10 |
1,595.00 |
1,598.00 |
1,530.00 |
1,557.00 |
0.1M |
| 2025-03-07 |
1,561.00 |
1,587.00 |
1,552.00 |
1,579.00 |
0.1M |
| 2025-03-06 |
1,551.00 |
1,602.00 |
1,551.00 |
1,576.00 |
0.1M |
| 2025-03-05 |
1,553.00 |
1,561.00 |
1,521.00 |
1,545.00 |
0.1M |
| 2025-03-04 |
1,518.00 |
1,566.00 |
1,511.00 |
1,558.00 |
0.1M |
| 2025-03-03 |
1,619.00 |
1,619.00 |
1,526.00 |
1,530.00 |
0.2M |
| 2025-02-28 |
1,544.00 |
1,600.00 |
1,527.00 |
1,571.00 |
0.2M |
| 2025-02-27 |
1,561.00 |
1,603.00 |
1,536.00 |
1,584.00 |
0.2M |
| 2025-02-26 |
1,686.00 |
1,690.00 |
1,560.00 |
1,583.00 |
0.3M |
| 2025-02-25 |
1,614.00 |
1,704.00 |
1,599.00 |
1,695.00 |
0.3M |
| 2025-02-21 |
1,688.00 |
1,700.00 |
1,632.00 |
1,654.00 |
0.3M |
| 2025-02-20 |
1,653.00 |
1,736.00 |
1,642.00 |
1,701.00 |
0.3M |
| 2025-02-19 |
1,700.00 |
1,729.00 |
1,620.00 |
1,680.00 |
0.4M |
| 2025-02-18 |
1,731.00 |
1,820.00 |
1,629.00 |
1,724.00 |
1.2M |
| 2025-02-17 |
1,728.00 |
1,728.00 |
1,704.00 |
1,728.00 |
0.5M |
| 2025-02-14 |
1,393.00 |
1,483.00 |
1,393.00 |
1,428.00 |
0.4M |
| 2025-02-13 |
1,444.00 |
1,475.00 |
1,372.00 |
1,384.00 |
0.3M |
| 2025-02-12 |
1,379.00 |
1,384.00 |
1,345.00 |
1,372.00 |
0.1M |
| 2025-02-10 |
1,325.00 |
1,372.00 |
1,325.00 |
1,350.00 |
0.1M |
| 2025-02-07 |
1,357.00 |
1,357.00 |
1,312.00 |
1,314.00 |
0.1M |
| 2025-02-06 |
1,310.00 |
1,362.00 |
1,304.00 |
1,346.00 |
0.1M |
| 2025-02-05 |
1,336.00 |
1,348.00 |
1,286.00 |
1,308.00 |
0.2M |
| 2025-02-04 |
1,233.00 |
1,274.00 |
1,233.00 |
1,251.00 |
0.1M |
| 2025-02-03 |
1,255.00 |
1,260.00 |
1,219.00 |
1,228.00 |
0.1M |
| 2025-01-31 |
1,263.00 |
1,266.00 |
1,232.00 |
1,257.00 |
0.0M |
| 2025-01-30 |
1,266.00 |
1,278.00 |
1,245.00 |
1,254.00 |
0.1M |
| 2025-01-29 |
1,240.00 |
1,293.00 |
1,240.00 |
1,266.00 |
0.2M |
| 2025-01-28 |
1,197.00 |
1,240.00 |
1,181.00 |
1,237.00 |
0.1M |
| 2025-01-27 |
1,229.00 |
1,229.00 |
1,192.00 |
1,193.00 |
0.1M |
| 2025-01-24 |
1,158.00 |
1,229.00 |
1,158.00 |
1,216.00 |
0.1M |
| 2025-01-23 |
1,213.00 |
1,213.00 |
1,157.00 |
1,162.00 |
0.1M |
| 2025-01-22 |
1,187.00 |
1,212.00 |
1,165.00 |
1,209.00 |
0.1M |
| 2025-01-21 |
1,234.00 |
1,234.00 |
1,175.00 |
1,198.00 |
0.1M |
| 2025-01-20 |
1,190.00 |
1,239.00 |
1,173.00 |
1,239.00 |
0.1M |
| 2025-01-17 |
1,180.00 |
1,191.00 |
1,136.00 |
1,182.00 |
0.2M |
| 2025-01-16 |
1,226.00 |
1,256.00 |
1,211.00 |
1,215.00 |
0.1M |
| 2025-01-15 |
1,261.00 |
1,265.00 |
1,225.00 |
1,234.00 |
0.0M |
| 2025-01-14 |
1,290.00 |
1,290.00 |
1,226.00 |
1,250.00 |
0.1M |
| 2025-01-10 |
1,284.00 |
1,311.00 |
1,274.00 |
1,298.00 |
0.1M |
| 2025-01-09 |
1,270.00 |
1,291.00 |
1,258.00 |
1,286.00 |
0.1M |
| 2025-01-08 |
1,307.00 |
1,308.00 |
1,272.00 |
1,286.00 |
0.1M |
| 2025-01-07 |
1,330.00 |
1,331.00 |
1,283.00 |
1,317.00 |
0.1M |
| 2025-01-06 |
1,308.00 |
1,327.00 |
1,285.00 |
1,327.00 |
0.1M |