| 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 |
2,074.00 |
2,074.00 |
2,071.00 |
2,071.00 |
0.0M |
| 2025-09-25 |
2,065.00 |
2,065.00 |
2,062.00 |
2,065.00 |
0.0M |
| 2025-09-24 |
2,056.00 |
2,058.00 |
2,053.00 |
2,058.00 |
0.0M |
| 2025-09-22 |
2,058.00 |
2,058.00 |
2,054.00 |
2,058.00 |
0.0M |
| 2025-09-19 |
2,055.00 |
2,059.00 |
2,047.00 |
2,051.00 |
0.0M |
| 2025-09-18 |
2,044.00 |
2,056.00 |
2,044.00 |
2,056.00 |
0.0M |
| 2025-09-17 |
2,052.00 |
2,052.00 |
2,043.00 |
2,046.00 |
0.0M |
| 2025-09-16 |
2,057.00 |
2,060.00 |
2,052.00 |
2,052.00 |
0.0M |
| 2025-09-12 |
2,060.00 |
2,061.00 |
2,057.00 |
2,059.00 |
0.0M |
| 2025-09-11 |
2,054.00 |
2,058.00 |
2,054.00 |
2,058.00 |
0.0M |
| 2025-09-10 |
2,052.00 |
2,052.00 |
2,051.00 |
2,051.00 |
0.0M |
| 2025-09-09 |
2,059.00 |
2,059.00 |
2,050.00 |
2,050.00 |
0.0M |
| 2025-09-08 |
2,059.00 |
2,066.00 |
2,059.00 |
2,060.00 |
0.0M |
| 2025-09-05 |
2,049.00 |
2,055.00 |
2,049.00 |
2,053.00 |
0.0M |
| 2025-09-04 |
2,048.00 |
2,048.00 |
2,039.00 |
2,045.00 |
0.0M |
| 2025-09-03 |
2,040.00 |
2,043.00 |
2,040.00 |
2,040.00 |
0.0M |
| 2025-09-02 |
2,023.00 |
2,033.00 |
2,023.00 |
2,033.00 |
0.0M |
| 2025-09-01 |
2,025.00 |
2,027.00 |
2,021.00 |
2,021.00 |
0.0M |
| 2025-08-29 |
2,025.00 |
2,027.00 |
2,024.00 |
2,025.00 |
0.0M |
| 2025-08-28 |
2,015.00 |
2,029.00 |
2,015.00 |
2,027.00 |
0.0M |
| 2025-08-27 |
2,023.00 |
2,029.00 |
2,023.00 |
2,028.00 |
0.0M |
| 2025-08-26 |
2,019.00 |
2,022.00 |
2,014.00 |
2,022.00 |
0.0M |
| 2025-08-25 |
2,024.00 |
2,024.00 |
2,019.00 |
2,019.00 |
0.0M |
| 2025-08-22 |
2,027.00 |
2,032.00 |
2,027.00 |
2,029.00 |
0.0M |
| 2025-08-21 |
2,036.00 |
2,037.00 |
2,036.00 |
2,037.00 |
0.0M |
| 2025-08-20 |
2,035.00 |
2,037.00 |
2,031.00 |
2,031.00 |
0.0M |
| 2025-08-19 |
2,035.00 |
2,037.00 |
2,032.00 |
2,032.00 |
0.0M |
| 2025-08-18 |
2,027.00 |
2,034.00 |
2,027.00 |
2,032.00 |
0.0M |
| 2025-08-15 |
2,040.00 |
2,050.00 |
2,032.00 |
2,050.00 |
0.0M |
| 2025-08-14 |
2,040.00 |
2,040.00 |
2,027.00 |
2,027.00 |
0.0M |
| 2025-08-13 |
2,045.00 |
2,045.00 |
2,036.00 |
2,042.00 |
0.0M |
| 2025-08-12 |
2,088.00 |
2,088.00 |
2,038.00 |
2,046.00 |
0.0M |
| 2025-08-08 |
2,032.00 |
2,038.00 |
2,030.00 |
2,038.00 |
0.0M |
| 2025-08-07 |
2,038.00 |
2,040.00 |
2,036.00 |
2,036.00 |
0.0M |
| 2025-08-06 |
2,041.00 |
2,043.00 |
2,037.00 |
2,037.00 |
0.0M |
| 2025-08-05 |
2,038.00 |
2,039.00 |
2,034.00 |
2,037.00 |
0.0M |
| 2025-08-04 |
2,038.00 |
2,041.00 |
2,038.00 |
2,038.00 |
0.0M |
| 2025-08-01 |
2,059.00 |
2,062.00 |
2,057.00 |
2,057.00 |
0.0M |
| 2025-07-31 |
2,039.00 |
2,043.00 |
2,036.00 |
2,037.00 |
0.0M |
| 2025-07-30 |
2,022.00 |
2,034.00 |
2,022.00 |
2,028.00 |
0.2M |
| 2025-07-29 |
2,028.00 |
2,028.00 |
2,021.00 |
2,021.00 |
0.1M |
| 2025-07-28 |
2,015.00 |
2,019.00 |
2,012.00 |
2,019.00 |
0.1M |
| 2025-07-25 |
2,004.00 |
2,011.00 |
2,004.00 |
2,004.00 |
0.0M |
| 2025-07-24 |
2,001.00 |
2,001.00 |
1,992.00 |
1,993.00 |
0.0M |
| 2025-07-23 |
2,010.00 |
2,011.00 |
2,000.00 |
2,007.00 |
0.0M |
| 2025-07-22 |
2,016.00 |
2,016.00 |
2,012.00 |
2,016.00 |
0.2M |
| 2025-07-18 |
2,016.00 |
2,022.00 |
2,016.00 |
2,022.00 |
0.0M |
| 2025-07-17 |
2,010.00 |
2,015.00 |
2,010.00 |
2,012.00 |
0.0M |
| 2025-07-16 |
2,012.00 |
2,020.00 |
2,012.00 |
2,016.00 |
0.2M |
| 2025-07-15 |
2,007.00 |
2,007.00 |
2,006.00 |
2,006.00 |
0.0M |
| 2025-07-14 |
2,006.00 |
2,006.00 |
1,998.00 |
2,005.00 |
0.0M |
| 2025-07-11 |
1,990.00 |
2,007.00 |
1,990.00 |
2,005.00 |
0.0M |
| 2025-07-10 |
1,999.00 |
2,000.00 |
1,993.00 |
2,000.00 |
0.1M |
| 2025-07-09 |
1,995.00 |
1,999.00 |
1,995.00 |
1,999.00 |
0.0M |
| 2025-07-08 |
1,982.00 |
1,992.00 |
1,982.00 |
1,988.00 |
0.1M |
| 2025-07-07 |
1,973.00 |
1,981.00 |
1,972.00 |
1,981.00 |
0.0M |
| 2025-07-04 |
1,973.00 |
1,977.00 |
1,973.00 |
1,973.00 |
0.0M |
| 2025-07-03 |
1,970.00 |
1,974.00 |
1,969.00 |
1,974.00 |
0.0M |
| 2025-07-02 |
2,003.00 |
2,003.00 |
1,971.00 |
2,003.00 |
0.0M |
| 2025-07-01 |
1,979.00 |
2,000.00 |
1,975.00 |
2,000.00 |
0.2M |
| 2025-06-30 |
1,989.00 |
1,989.00 |
1,970.00 |
1,974.00 |
0.0M |
| 2025-06-27 |
1,983.00 |
1,999.00 |
1,980.00 |
1,999.00 |
0.0M |
| 2025-06-26 |
1,987.00 |
1,987.00 |
1,981.00 |
1,983.00 |
0.0M |
| 2025-06-25 |
1,984.00 |
1,986.00 |
1,977.00 |
1,986.00 |
0.0M |
| 2025-06-24 |
1,999.00 |
1,999.00 |
1,979.00 |
1,979.00 |
0.0M |
| 2025-06-23 |
1,975.00 |
2,000.00 |
1,975.00 |
2,000.00 |
0.0M |
| 2025-06-20 |
1,976.00 |
1,976.00 |
1,971.00 |
1,975.00 |
0.0M |
| 2025-06-19 |
1,969.00 |
1,972.00 |
1,967.00 |
1,972.00 |
0.0M |
| 2025-06-18 |
1,964.00 |
1,972.00 |
1,964.00 |
1,966.00 |
0.0M |
| 2025-06-17 |
1,958.00 |
1,963.00 |
1,955.00 |
1,963.00 |
0.0M |
| 2025-06-16 |
1,975.00 |
1,975.00 |
1,948.00 |
1,956.00 |
0.0M |
| 2025-06-13 |
1,946.00 |
1,975.00 |
1,945.00 |
1,975.00 |
0.0M |
| 2025-06-12 |
1,957.00 |
1,957.00 |
1,937.00 |
1,946.00 |
0.0M |
| 2025-06-11 |
1,951.00 |
1,956.00 |
1,951.00 |
1,956.00 |
0.0M |
| 2025-06-10 |
1,947.00 |
1,951.00 |
1,947.00 |
1,949.00 |
0.0M |
| 2025-06-09 |
1,943.00 |
1,949.00 |
1,940.00 |
1,942.00 |
0.0M |
| 2025-06-06 |
1,943.00 |
1,951.00 |
1,943.00 |
1,951.00 |
0.0M |
| 2025-06-05 |
1,943.00 |
1,943.00 |
1,936.00 |
1,942.00 |
0.0M |
| 2025-06-04 |
1,935.00 |
1,946.00 |
1,935.00 |
1,943.00 |
0.0M |
| 2025-06-03 |
1,938.00 |
1,938.00 |
1,927.00 |
1,933.00 |
0.0M |
| 2025-06-02 |
1,945.00 |
1,945.00 |
1,937.00 |
1,939.00 |
0.0M |
| 2025-05-30 |
1,961.00 |
1,961.00 |
1,937.00 |
1,944.00 |
0.0M |
| 2025-05-29 |
1,949.00 |
1,960.00 |
1,949.00 |
1,954.00 |
0.0M |
| 2025-05-28 |
1,944.00 |
1,947.00 |
1,938.00 |
1,942.00 |
0.0M |
| 2025-05-27 |
1,918.00 |
1,926.00 |
1,910.00 |
1,926.00 |
0.0M |
| 2025-05-26 |
1,913.00 |
1,913.00 |
1,905.00 |
1,908.00 |
0.0M |
| 2025-05-23 |
1,923.00 |
1,928.00 |
1,921.00 |
1,924.00 |
0.0M |
| 2025-05-22 |
1,915.00 |
1,917.00 |
1,909.00 |
1,912.00 |
0.0M |
| 2025-05-21 |
1,960.00 |
1,960.00 |
1,943.00 |
1,943.00 |
0.0M |
| 2025-05-20 |
1,965.00 |
1,975.00 |
1,961.00 |
1,964.00 |
0.0M |
| 2025-05-19 |
1,971.00 |
1,971.00 |
1,962.00 |
1,964.00 |
0.0M |
| 2025-05-16 |
1,983.00 |
1,983.00 |
1,972.00 |
1,978.00 |
0.0M |
| 2025-05-15 |
1,981.00 |
1,981.00 |
1,969.00 |
1,971.00 |
0.0M |
| 2025-05-14 |
2,000.00 |
2,009.00 |
1,992.00 |
2,009.00 |
0.0M |
| 2025-05-13 |
2,003.00 |
2,008.00 |
2,003.00 |
2,003.00 |
0.0M |
| 2025-05-12 |
1,982.00 |
1,988.00 |
1,982.00 |
1,988.00 |
0.0M |
| 2025-05-09 |
1,985.00 |
1,993.00 |
1,984.00 |
1,984.00 |
0.0M |
| 2025-05-08 |
1,976.00 |
1,976.00 |
1,969.00 |
1,976.00 |
0.0M |
| 2025-05-07 |
1,964.00 |
1,964.00 |
1,956.00 |
1,958.00 |
0.0M |
| 2025-05-02 |
1,998.00 |
2,007.00 |
1,998.00 |
1,998.00 |
0.0M |
| 2025-05-01 |
1,981.00 |
1,996.00 |
1,973.00 |
1,996.00 |
0.0M |
| 2025-04-30 |
2,009.00 |
2,009.00 |
1,963.00 |
1,967.00 |
0.0M |
| 2025-04-28 |
1,971.00 |
1,972.00 |
1,968.00 |
1,969.00 |
0.0M |
| 2025-04-25 |
1,948.00 |
1,969.00 |
1,948.00 |
1,969.00 |
0.0M |
| 2025-04-24 |
1,949.00 |
1,949.00 |
1,942.00 |
1,947.00 |
0.0M |
| 2025-04-23 |
1,933.00 |
1,939.00 |
1,929.00 |
1,929.00 |
0.0M |
| 2025-04-22 |
1,916.00 |
1,919.00 |
1,898.00 |
1,900.00 |
0.0M |
| 2025-04-21 |
1,936.00 |
1,936.00 |
1,912.00 |
1,912.00 |
0.0M |
| 2025-04-18 |
1,946.00 |
1,946.00 |
1,939.00 |
1,940.00 |
0.0M |
| 2025-04-17 |
1,959.00 |
1,959.00 |
1,944.00 |
1,955.00 |
0.0M |
| 2025-04-16 |
1,954.00 |
1,954.00 |
1,939.00 |
1,945.00 |
0.0M |
| 2025-04-15 |
1,940.00 |
1,951.00 |
1,940.00 |
1,949.00 |
0.0M |
| 2025-04-14 |
1,978.00 |
1,978.00 |
1,917.00 |
1,922.00 |
0.0M |
| 2025-04-11 |
1,959.00 |
2,028.00 |
1,928.00 |
2,028.00 |
0.2M |
| 2025-04-10 |
1,998.00 |
2,009.00 |
1,998.00 |
2,009.00 |
0.0M |
| 2025-04-09 |
1,995.00 |
1,995.00 |
1,955.00 |
1,972.00 |
0.2M |
| 2025-04-08 |
2,050.00 |
2,050.00 |
2,029.00 |
2,033.00 |
0.2M |
| 2025-04-07 |
2,033.00 |
2,047.00 |
2,033.00 |
2,047.00 |
0.0M |
| 2025-04-04 |
2,035.00 |
2,036.00 |
2,028.00 |
2,036.00 |
0.0M |
| 2025-04-03 |
2,041.00 |
2,059.00 |
2,038.00 |
2,059.00 |
0.0M |
| 2025-04-02 |
2,054.00 |
2,056.00 |
2,052.00 |
2,056.00 |
0.0M |
| 2025-04-01 |
2,057.00 |
2,057.00 |
2,050.00 |
2,053.00 |
0.0M |
| 2025-03-31 |
2,047.00 |
2,047.00 |
2,037.00 |
2,040.00 |
0.0M |
| 2025-03-28 |
2,048.00 |
2,049.00 |
2,045.00 |
2,046.00 |
0.0M |
| 2025-03-27 |
2,042.00 |
2,042.00 |
2,035.00 |
2,040.00 |
0.0M |
| 2025-03-26 |
2,041.00 |
2,049.00 |
2,036.00 |
2,049.00 |
0.0M |
| 2025-03-25 |
2,039.00 |
2,047.00 |
2,039.00 |
2,044.00 |
0.0M |
| 2025-03-24 |
2,038.00 |
2,042.00 |
2,037.00 |
2,038.00 |
0.0M |
| 2025-03-21 |
2,029.00 |
2,040.00 |
2,029.00 |
2,038.00 |
0.0M |
| 2025-03-19 |
2,035.00 |
2,037.00 |
2,030.00 |
2,037.00 |
0.0M |
| 2025-03-18 |
2,029.00 |
2,034.00 |
2,029.00 |
2,034.00 |
0.0M |
| 2025-03-17 |
2,019.00 |
2,024.00 |
2,016.00 |
2,022.00 |
0.0M |
| 2025-03-14 |
2,009.00 |
2,019.00 |
2,009.00 |
2,019.00 |
0.0M |
| 2025-03-13 |
2,015.00 |
2,015.00 |
2,006.00 |
2,008.00 |
0.0M |
| 2025-03-12 |
2,016.00 |
2,017.00 |
2,012.00 |
2,017.00 |
0.1M |
| 2025-03-11 |
2,012.00 |
2,019.00 |
2,008.00 |
2,019.00 |
0.0M |
| 2025-03-10 |
2,005.00 |
2,006.00 |
1,999.00 |
2,005.00 |
0.0M |
| 2025-03-07 |
2,016.00 |
2,016.00 |
2,008.00 |
2,010.00 |
0.0M |
| 2025-03-06 |
2,025.00 |
2,039.00 |
2,016.00 |
2,039.00 |
0.0M |
| 2025-03-05 |
2,045.00 |
2,045.00 |
2,038.00 |
2,039.00 |
0.1M |
| 2025-03-04 |
2,048.00 |
2,048.00 |
2,042.00 |
2,046.00 |
0.0M |
| 2025-03-03 |
2,060.00 |
2,060.00 |
2,045.00 |
2,048.00 |
0.0M |
| 2025-02-28 |
2,038.00 |
2,043.00 |
2,031.00 |
2,043.00 |
0.0M |
| 2025-02-27 |
2,025.00 |
2,028.00 |
2,021.00 |
2,028.00 |
0.0M |
| 2025-02-26 |
2,032.00 |
2,032.00 |
2,015.00 |
2,021.00 |
0.0M |
| 2025-02-25 |
2,028.00 |
2,028.00 |
2,015.00 |
2,017.00 |
0.0M |
| 2025-02-21 |
1,999.00 |
2,010.00 |
1,995.00 |
2,010.00 |
0.0M |
| 2025-02-20 |
2,037.00 |
2,037.00 |
2,023.00 |
2,023.00 |
0.0M |
| 2025-02-19 |
2,043.00 |
2,043.00 |
2,038.00 |
2,038.00 |
0.0M |
| 2025-02-18 |
2,047.00 |
2,048.00 |
2,042.00 |
2,048.00 |
0.0M |
| 2025-02-17 |
2,055.00 |
2,055.00 |
2,041.00 |
2,044.00 |
0.0M |
| 2025-02-14 |
2,054.00 |
2,054.00 |
2,049.00 |
2,051.00 |
0.0M |
| 2025-02-13 |
2,069.00 |
2,069.00 |
2,059.00 |
2,060.00 |
0.0M |
| 2025-02-12 |
2,067.00 |
2,067.00 |
2,053.00 |
2,062.00 |
0.0M |
| 2025-02-10 |
2,058.00 |
2,058.00 |
2,044.00 |
2,047.00 |
0.0M |
| 2025-02-07 |
2,060.00 |
2,060.00 |
2,042.00 |
2,049.00 |
0.0M |
| 2025-02-06 |
2,060.00 |
2,062.00 |
2,056.00 |
2,062.00 |
0.0M |
| 2025-02-05 |
2,072.00 |
2,072.00 |
2,059.00 |
2,066.00 |
0.0M |
| 2025-02-04 |
2,096.00 |
2,096.00 |
2,077.00 |
2,081.00 |
0.0M |
| 2025-02-03 |
2,079.00 |
2,094.00 |
2,079.00 |
2,088.00 |
0.0M |
| 2025-01-31 |
2,087.00 |
2,087.00 |
2,066.00 |
2,074.00 |
0.0M |
| 2025-01-30 |
2,086.00 |
2,086.00 |
2,072.00 |
2,075.00 |
0.0M |
| 2025-01-29 |
2,090.00 |
2,091.00 |
2,085.00 |
2,085.00 |
0.0M |
| 2025-01-28 |
2,082.00 |
2,088.00 |
2,075.00 |
2,087.00 |
0.0M |
| 2025-01-27 |
2,070.00 |
2,086.00 |
2,070.00 |
2,086.00 |
0.0M |
| 2025-01-24 |
2,081.00 |
2,081.00 |
2,067.00 |
2,069.00 |
0.0M |
| 2025-01-23 |
2,089.00 |
2,091.00 |
2,084.00 |
2,090.00 |
0.0M |
| 2025-01-22 |
2,084.00 |
2,084.00 |
2,075.00 |
2,075.00 |
0.0M |
| 2025-01-21 |
2,071.00 |
2,083.00 |
2,071.00 |
2,076.00 |
0.0M |
| 2025-01-20 |
2,084.00 |
2,084.00 |
2,076.00 |
2,078.00 |
0.0M |
| 2025-01-17 |
2,073.00 |
2,075.00 |
2,068.00 |
2,075.00 |
0.0M |
| 2025-01-16 |
2,071.00 |
2,071.00 |
2,064.00 |
2,068.00 |
0.0M |
| 2025-01-15 |
2,073.00 |
2,077.00 |
2,070.00 |
2,070.00 |
0.0M |
| 2025-01-14 |
2,073.00 |
2,073.00 |
2,070.00 |
2,072.00 |
0.0M |
| 2025-01-10 |
2,108.00 |
2,109.00 |
2,097.00 |
2,098.00 |
0.0M |
| 2025-01-09 |
2,098.00 |
2,098.00 |
2,094.00 |
2,094.00 |
0.0M |
| 2025-01-08 |
2,099.00 |
2,099.00 |
2,092.00 |
2,096.00 |
0.0M |
| 2025-01-07 |
2,091.00 |
2,106.00 |
2,091.00 |
2,100.00 |
0.0M |
| 2025-01-06 |
2,093.00 |
2,096.00 |
2,091.00 |
2,091.00 |
0.0M |