| 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 |
4,090.00 |
4,090.00 |
4,090.00 |
4,090.00 |
0.0M |
| 2025-09-25 |
3,999.99 |
4,130.00 |
3,999.99 |
4,130.00 |
0.0M |
| 2025-09-24 |
4,140.00 |
4,199.00 |
4,128.55 |
4,128.55 |
0.0M |
| 2025-09-23 |
3,980.00 |
3,980.00 |
3,980.00 |
3,980.00 |
0.0M |
| 2025-09-22 |
3,941.00 |
3,974.90 |
3,941.00 |
3,974.90 |
0.0M |
| 2025-09-19 |
3,930.00 |
3,948.00 |
3,910.00 |
3,947.28 |
0.0M |
| 2025-09-18 |
3,815.00 |
3,815.00 |
3,815.00 |
3,815.00 |
0.0M |
| 2025-09-17 |
3,878.00 |
3,883.00 |
3,864.00 |
3,864.04 |
0.0M |
| 2025-09-15 |
3,777.00 |
3,777.00 |
3,777.00 |
3,777.00 |
0.0M |
| 2025-09-11 |
3,853.00 |
3,853.00 |
3,805.43 |
3,805.43 |
0.0M |
| 2025-09-09 |
3,823.00 |
3,823.00 |
3,754.50 |
3,785.00 |
0.0M |
| 2025-09-05 |
3,805.55 |
3,805.99 |
3,787.51 |
3,787.51 |
0.0M |
| 2025-09-04 |
3,800.00 |
3,800.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2025-08-28 |
3,679.00 |
3,679.00 |
3,679.00 |
3,679.00 |
0.0M |
| 2025-08-27 |
3,600.00 |
3,603.37 |
3,600.00 |
3,603.37 |
0.0M |
| 2025-08-22 |
3,600.00 |
3,751.00 |
3,600.00 |
3,747.00 |
0.0M |
| 2025-08-21 |
3,750.00 |
3,750.00 |
3,598.40 |
3,600.00 |
0.0M |
| 2025-08-20 |
3,868.00 |
3,868.00 |
3,865.00 |
3,865.00 |
0.0M |
| 2025-08-19 |
4,078.90 |
4,079.99 |
3,954.00 |
3,980.00 |
0.0M |
| 2025-08-18 |
3,900.00 |
4,145.00 |
3,900.00 |
4,145.00 |
0.0M |
| 2025-08-15 |
3,372.00 |
3,842.00 |
3,372.00 |
3,739.82 |
0.0M |
| 2025-08-14 |
3,350.00 |
3,400.00 |
3,350.00 |
3,400.00 |
0.0M |
| 2025-08-13 |
3,500.00 |
3,500.00 |
3,445.00 |
3,452.00 |
0.0M |
| 2025-08-12 |
3,402.72 |
3,430.00 |
3,345.61 |
3,345.61 |
0.0M |
| 2025-08-11 |
3,400.00 |
3,400.00 |
3,400.00 |
3,400.00 |
0.0M |
| 2025-08-07 |
3,505.00 |
3,505.00 |
3,485.00 |
3,485.00 |
0.0M |
| 2025-08-06 |
3,460.00 |
3,460.00 |
3,460.00 |
3,460.00 |
0.0M |
| 2025-08-05 |
3,475.99 |
3,510.00 |
3,450.57 |
3,450.57 |
0.0M |
| 2025-08-04 |
3,448.00 |
3,480.00 |
3,448.00 |
3,480.00 |
0.0M |
| 2025-08-01 |
3,515.00 |
3,550.00 |
3,435.00 |
3,530.00 |
0.0M |
| 2025-07-31 |
3,270.00 |
3,290.00 |
3,248.00 |
3,252.00 |
0.0M |
| 2025-07-30 |
3,382.30 |
3,400.00 |
3,370.00 |
3,370.00 |
0.0M |
| 2025-07-29 |
3,405.00 |
3,425.00 |
3,405.00 |
3,422.50 |
0.0M |
| 2025-07-28 |
3,400.00 |
3,404.00 |
3,390.00 |
3,404.00 |
0.0M |
| 2025-07-25 |
3,350.00 |
3,402.00 |
3,350.00 |
3,402.00 |
0.0M |
| 2025-07-24 |
3,301.10 |
3,305.10 |
3,301.10 |
3,305.10 |
0.0M |
| 2025-07-22 |
3,288.00 |
3,288.00 |
3,288.00 |
3,288.00 |
0.0M |
| 2025-07-21 |
3,332.00 |
3,332.00 |
3,320.00 |
3,320.00 |
0.0M |
| 2025-07-18 |
3,260.00 |
3,298.00 |
3,260.00 |
3,290.37 |
0.0M |
| 2025-07-16 |
3,112.00 |
3,112.00 |
3,111.00 |
3,111.00 |
0.0M |
| 2025-07-15 |
3,190.00 |
3,248.68 |
3,190.00 |
3,248.68 |
0.0M |
| 2025-07-14 |
3,015.00 |
3,015.00 |
3,001.00 |
3,001.00 |
0.0M |
| 2025-07-11 |
3,060.00 |
3,060.00 |
3,050.00 |
3,050.00 |
0.0M |
| 2025-07-10 |
3,109.00 |
3,109.00 |
3,103.00 |
3,103.00 |
0.0M |
| 2025-07-09 |
3,069.00 |
3,086.75 |
3,050.00 |
3,086.75 |
0.0M |
| 2025-07-08 |
3,210.00 |
3,210.00 |
3,105.00 |
3,105.00 |
0.0M |
| 2025-07-07 |
3,310.70 |
3,335.21 |
3,277.20 |
3,296.13 |
0.0M |
| 2025-07-03 |
3,314.99 |
3,455.00 |
3,314.99 |
3,452.00 |
0.0M |
| 2025-07-02 |
3,275.00 |
3,315.99 |
3,223.19 |
3,225.68 |
0.0M |
| 2025-07-01 |
3,140.00 |
3,173.00 |
3,020.00 |
3,150.00 |
0.0M |
| 2025-06-30 |
2,982.00 |
3,146.87 |
2,982.00 |
3,119.00 |
0.0M |
| 2025-06-27 |
2,930.00 |
2,930.00 |
2,840.00 |
2,840.00 |
0.0M |
| 2025-06-26 |
2,949.00 |
2,970.00 |
2,930.00 |
2,930.00 |
0.0M |
| 2025-06-24 |
2,810.00 |
2,868.00 |
2,784.67 |
2,864.64 |
0.0M |
| 2025-06-23 |
2,713.00 |
2,765.00 |
2,680.00 |
2,753.95 |
0.0M |
| 2025-06-20 |
2,800.00 |
2,815.00 |
2,769.50 |
2,790.95 |
0.0M |
| 2025-06-18 |
2,800.00 |
2,835.00 |
2,700.00 |
2,747.00 |
0.0M |
| 2025-06-17 |
2,595.00 |
2,808.99 |
2,580.00 |
2,739.13 |
0.0M |
| 2025-06-16 |
3,317.00 |
3,320.00 |
3,300.00 |
3,320.00 |
0.0M |
| 2025-06-13 |
3,184.00 |
3,341.45 |
3,184.00 |
3,330.00 |
0.0M |
| 2025-06-12 |
3,183.00 |
3,183.00 |
3,150.00 |
3,155.00 |
0.0M |
| 2025-06-11 |
3,190.00 |
3,220.00 |
3,183.00 |
3,183.00 |
0.0M |
| 2025-06-10 |
3,130.00 |
3,130.00 |
3,093.96 |
3,093.96 |
0.0M |
| 2025-06-09 |
3,125.00 |
3,125.00 |
3,060.00 |
3,066.95 |
0.0M |
| 2025-06-06 |
3,139.19 |
3,155.00 |
3,133.01 |
3,133.01 |
0.0M |
| 2025-06-05 |
3,080.00 |
3,180.00 |
3,080.00 |
3,147.00 |
0.0M |
| 2025-06-04 |
3,054.72 |
3,108.00 |
3,054.72 |
3,086.00 |
0.0M |
| 2025-06-03 |
2,855.00 |
3,061.30 |
2,855.00 |
3,053.77 |
0.0M |
| 2025-06-02 |
2,975.00 |
2,975.00 |
2,870.00 |
2,871.00 |
0.0M |
| 2025-05-30 |
3,070.00 |
3,092.40 |
3,069.99 |
3,092.40 |
0.0M |
| 2025-05-29 |
3,024.69 |
3,024.69 |
3,018.50 |
3,019.00 |
0.0M |
| 2025-05-28 |
3,048.00 |
3,048.00 |
3,048.00 |
3,048.00 |
0.0M |
| 2025-05-27 |
2,998.00 |
3,005.00 |
2,998.00 |
3,005.00 |
0.0M |
| 2025-05-23 |
3,052.76 |
3,100.00 |
3,052.76 |
3,100.00 |
0.0M |
| 2025-05-22 |
3,004.00 |
3,035.00 |
3,000.00 |
3,020.00 |
0.0M |
| 2025-05-21 |
3,171.00 |
3,171.00 |
3,109.00 |
3,109.00 |
0.0M |
| 2025-05-20 |
3,300.00 |
3,325.00 |
3,300.00 |
3,325.00 |
0.0M |
| 2025-05-19 |
3,335.00 |
3,355.00 |
3,120.00 |
3,155.71 |
0.0M |
| 2025-05-16 |
3,500.00 |
3,501.50 |
3,445.00 |
3,467.01 |
0.0M |
| 2025-05-15 |
3,530.49 |
3,690.00 |
3,530.49 |
3,690.00 |
0.0M |
| 2025-05-14 |
3,723.29 |
3,800.00 |
3,690.00 |
3,752.00 |
0.0M |
| 2025-05-13 |
3,640.00 |
3,742.00 |
3,547.70 |
3,742.00 |
0.0M |
| 2025-05-12 |
2,880.00 |
3,006.04 |
2,850.00 |
3,000.96 |
0.0M |
| 2025-05-09 |
2,690.00 |
2,788.00 |
2,681.52 |
2,750.00 |
0.0M |
| 2025-05-08 |
2,498.00 |
2,632.00 |
2,498.00 |
2,620.00 |
0.0M |
| 2025-05-06 |
2,498.00 |
2,498.00 |
2,493.00 |
2,493.00 |
0.0M |
| 2025-05-05 |
2,411.95 |
2,505.00 |
2,411.95 |
2,505.00 |
0.0M |
| 2025-05-02 |
2,500.00 |
2,584.00 |
2,500.00 |
2,584.00 |
0.0M |
| 2025-04-30 |
2,370.00 |
2,485.00 |
2,370.00 |
2,441.44 |
0.0M |
| 2025-04-29 |
2,730.00 |
2,750.00 |
2,730.00 |
2,748.00 |
0.0M |
| 2025-04-28 |
2,780.00 |
2,790.00 |
2,748.00 |
2,748.00 |
0.0M |
| 2025-04-25 |
2,763.00 |
2,766.00 |
2,760.00 |
2,763.94 |
0.0M |
| 2025-04-24 |
2,643.00 |
2,700.10 |
2,643.00 |
2,700.00 |
0.0M |
| 2025-04-23 |
2,653.93 |
2,653.93 |
2,596.00 |
2,596.00 |
0.0M |
| 2025-04-22 |
2,698.00 |
2,725.00 |
2,630.00 |
2,649.43 |
0.0M |
| 2025-04-21 |
2,450.00 |
2,450.00 |
2,392.09 |
2,392.09 |
0.0M |
| 2025-04-14 |
2,619.60 |
2,635.00 |
2,619.60 |
2,631.00 |
0.0M |
| 2025-04-11 |
2,550.00 |
2,556.00 |
2,550.00 |
2,554.80 |
0.0M |
| 2025-04-10 |
2,530.00 |
2,530.00 |
2,457.00 |
2,457.00 |
0.0M |
| 2025-04-09 |
2,580.00 |
2,610.00 |
2,580.00 |
2,610.00 |
0.0M |
| 2025-04-08 |
2,650.00 |
2,660.00 |
2,500.00 |
2,505.00 |
0.0M |
| 2025-04-07 |
2,653.00 |
2,800.00 |
2,653.00 |
2,800.00 |
0.0M |
| 2025-04-04 |
2,613.00 |
2,625.35 |
2,610.01 |
2,625.35 |
0.0M |
| 2025-04-03 |
2,690.00 |
2,780.00 |
2,690.00 |
2,746.98 |
0.0M |
| 2025-04-02 |
2,636.00 |
2,636.00 |
2,636.00 |
2,636.00 |
0.0M |
| 2025-04-01 |
2,545.00 |
2,545.00 |
2,545.00 |
2,545.00 |
0.0M |
| 2025-03-31 |
2,554.41 |
2,554.41 |
2,554.41 |
2,554.41 |
0.0M |
| 2025-03-28 |
2,612.00 |
2,633.10 |
2,599.00 |
2,599.00 |
0.0M |
| 2025-03-27 |
2,520.00 |
2,645.00 |
2,520.00 |
2,582.00 |
0.0M |
| 2025-03-26 |
2,596.00 |
2,596.00 |
2,520.00 |
2,520.00 |
0.0M |
| 2025-03-24 |
2,700.00 |
2,700.00 |
2,584.00 |
2,595.92 |
0.0M |
| 2025-03-21 |
2,628.58 |
2,640.00 |
2,615.00 |
2,640.00 |
0.0M |
| 2025-03-20 |
2,605.00 |
2,605.00 |
2,560.00 |
2,560.00 |
0.0M |
| 2025-03-19 |
2,590.00 |
2,590.00 |
2,590.00 |
2,590.00 |
0.0M |
| 2025-03-18 |
2,620.00 |
2,620.00 |
2,535.20 |
2,541.50 |
0.0M |
| 2025-03-14 |
2,630.00 |
2,651.00 |
2,626.00 |
2,651.00 |
0.0M |
| 2025-03-13 |
2,750.00 |
2,750.00 |
2,750.00 |
2,750.00 |
0.0M |
| 2025-03-12 |
2,790.00 |
2,790.00 |
2,720.00 |
2,745.20 |
0.0M |
| 2025-03-11 |
2,784.76 |
2,840.00 |
2,784.76 |
2,832.00 |
0.0M |
| 2025-03-10 |
2,802.00 |
2,802.00 |
2,720.00 |
2,720.00 |
0.0M |
| 2025-03-07 |
2,770.00 |
2,823.00 |
2,760.00 |
2,816.39 |
0.0M |
| 2025-03-06 |
2,638.00 |
2,640.00 |
2,630.00 |
2,630.00 |
0.0M |
| 2025-03-05 |
2,650.00 |
2,689.00 |
2,641.00 |
2,680.00 |
0.0M |
| 2025-03-04 |
2,594.86 |
2,802.00 |
2,594.86 |
2,733.00 |
0.0M |
| 2025-03-03 |
2,760.00 |
2,760.00 |
2,643.00 |
2,643.00 |
0.0M |
| 2025-02-28 |
2,887.49 |
2,887.49 |
2,757.00 |
2,757.00 |
0.0M |
| 2025-02-27 |
3,230.00 |
3,237.00 |
2,914.00 |
2,923.00 |
0.0M |
| 2025-02-26 |
3,300.00 |
3,421.00 |
3,200.00 |
3,200.00 |
0.0M |
| 2025-02-25 |
3,090.00 |
3,111.20 |
3,000.01 |
3,052.00 |
0.0M |
| 2025-02-24 |
3,150.00 |
3,150.00 |
3,090.00 |
3,135.00 |
0.0M |
| 2025-02-21 |
3,359.77 |
3,359.77 |
3,143.50 |
3,170.00 |
0.0M |
| 2025-02-20 |
3,315.00 |
3,335.00 |
3,250.00 |
3,328.00 |
0.0M |
| 2025-02-19 |
3,430.00 |
3,450.00 |
3,325.00 |
3,332.26 |
0.0M |
| 2025-02-18 |
3,251.00 |
3,294.00 |
3,251.00 |
3,285.00 |
0.0M |
| 2025-02-14 |
3,262.00 |
3,262.00 |
3,236.00 |
3,255.05 |
0.0M |
| 2025-02-13 |
3,288.00 |
3,288.00 |
3,266.00 |
3,267.40 |
0.0M |
| 2025-02-12 |
3,288.00 |
3,299.00 |
3,250.00 |
3,264.00 |
0.0M |
| 2025-02-11 |
3,308.01 |
3,324.84 |
3,300.00 |
3,304.14 |
0.0M |
| 2025-02-10 |
3,483.91 |
3,500.00 |
3,380.00 |
3,380.00 |
0.0M |
| 2025-02-06 |
3,410.00 |
3,410.00 |
3,410.00 |
3,410.00 |
0.0M |
| 2025-02-05 |
3,461.04 |
3,461.04 |
3,452.00 |
3,461.04 |
0.0M |
| 2025-02-04 |
3,434.79 |
3,445.00 |
3,430.00 |
3,440.00 |
0.0M |
| 2025-01-31 |
3,476.00 |
3,478.00 |
3,442.84 |
3,466.47 |
0.0M |
| 2025-01-30 |
3,420.00 |
3,508.79 |
3,420.00 |
3,453.00 |
0.0M |
| 2025-01-29 |
3,515.00 |
3,529.99 |
3,393.00 |
3,410.00 |
0.0M |
| 2025-01-28 |
3,385.00 |
3,385.00 |
3,265.00 |
3,271.00 |
0.0M |
| 2025-01-27 |
3,400.00 |
3,400.00 |
3,357.00 |
3,366.00 |
0.0M |
| 2025-01-24 |
3,450.00 |
3,450.00 |
3,415.00 |
3,415.00 |
0.0M |
| 2025-01-23 |
3,444.14 |
3,572.00 |
3,415.00 |
3,555.09 |
0.0M |
| 2025-01-22 |
3,700.00 |
3,700.00 |
3,528.00 |
3,538.20 |
0.0M |
| 2025-01-21 |
3,950.00 |
3,953.00 |
3,730.00 |
3,790.00 |
0.0M |
| 2025-01-17 |
4,002.00 |
4,002.00 |
4,002.00 |
4,002.00 |
0.0M |
| 2025-01-16 |
3,937.00 |
4,027.00 |
3,937.00 |
4,027.00 |
0.0M |
| 2025-01-15 |
3,900.00 |
3,934.00 |
3,830.00 |
3,830.00 |
0.0M |
| 2025-01-14 |
3,814.50 |
3,814.50 |
3,814.50 |
3,814.50 |
0.0M |
| 2025-01-13 |
3,783.00 |
3,790.00 |
3,783.00 |
3,790.00 |
0.0M |
| 2025-01-10 |
3,885.00 |
3,900.00 |
3,880.00 |
3,900.00 |
0.0M |
| 2025-01-08 |
3,983.00 |
3,983.00 |
3,887.00 |
3,887.00 |
0.0M |
| 2025-01-07 |
3,985.00 |
4,049.00 |
3,985.00 |
3,992.09 |
0.0M |
| 2025-01-06 |
3,970.00 |
3,970.00 |
3,964.24 |
3,964.24 |
0.0M |
| 2025-01-03 |
3,835.00 |
3,850.00 |
3,835.00 |
3,850.00 |
0.0M |
| 2025-01-02 |
3,780.00 |
3,835.00 |
3,780.00 |
3,835.00 |
0.0M |