| 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 |
| 2025-09-30 |
3,340.00 |
3,340.00 |
3,230.00 |
3,315.00 |
0.0M |
| 2025-09-29 |
3,310.00 |
3,340.00 |
3,270.00 |
3,340.00 |
0.0M |
| 2025-09-26 |
3,320.00 |
3,390.00 |
3,295.00 |
3,310.00 |
0.0M |
| 2025-09-25 |
3,140.00 |
3,390.00 |
3,140.00 |
3,390.00 |
0.0M |
| 2025-09-24 |
3,125.00 |
3,140.00 |
3,125.00 |
3,140.00 |
0.0M |
| 2025-09-22 |
3,090.00 |
3,155.00 |
3,090.00 |
3,120.00 |
0.0M |
| 2025-09-19 |
3,195.00 |
3,250.00 |
3,090.00 |
3,090.00 |
0.0M |
| 2025-09-18 |
3,230.00 |
3,270.00 |
3,125.00 |
3,195.00 |
0.0M |
| 2025-09-17 |
3,190.00 |
3,320.00 |
3,180.00 |
3,300.00 |
0.0M |
| 2025-09-16 |
3,085.00 |
3,170.00 |
3,045.00 |
3,120.00 |
0.0M |
| 2025-09-12 |
3,215.00 |
3,215.00 |
3,080.00 |
3,085.00 |
0.0M |
| 2025-09-11 |
3,165.00 |
3,190.00 |
3,120.00 |
3,145.00 |
0.0M |
| 2025-09-10 |
3,190.00 |
3,200.00 |
3,180.00 |
3,200.00 |
0.0M |
| 2025-09-09 |
3,155.00 |
3,290.00 |
3,155.00 |
3,170.00 |
0.0M |
| 2025-09-08 |
3,200.00 |
3,200.00 |
3,080.00 |
3,155.00 |
0.0M |
| 2025-09-05 |
3,100.00 |
3,175.00 |
3,100.00 |
3,175.00 |
0.0M |
| 2025-09-04 |
3,040.00 |
3,075.00 |
3,035.00 |
3,075.00 |
0.0M |
| 2025-09-03 |
3,070.00 |
3,070.00 |
3,050.00 |
3,070.00 |
0.0M |
| 2025-09-02 |
3,030.00 |
3,070.00 |
3,020.00 |
3,070.00 |
0.0M |
| 2025-09-01 |
3,110.00 |
3,130.00 |
3,010.00 |
3,065.00 |
0.0M |
| 2025-08-29 |
3,095.00 |
3,205.00 |
3,060.00 |
3,100.00 |
0.0M |
| 2025-08-28 |
3,095.00 |
3,130.00 |
3,035.00 |
3,060.00 |
0.0M |
| 2025-08-27 |
3,145.00 |
3,195.00 |
3,080.00 |
3,105.00 |
0.0M |
| 2025-08-26 |
3,075.00 |
3,215.00 |
3,075.00 |
3,145.00 |
0.0M |
| 2025-08-25 |
3,075.00 |
3,155.00 |
3,040.00 |
3,080.00 |
0.0M |
| 2025-08-22 |
3,245.00 |
3,245.00 |
3,070.00 |
3,070.00 |
0.0M |
| 2025-08-21 |
3,205.00 |
3,245.00 |
3,110.00 |
3,175.00 |
0.0M |
| 2025-08-20 |
3,275.00 |
3,305.00 |
3,205.00 |
3,205.00 |
0.0M |
| 2025-08-19 |
3,290.00 |
3,320.00 |
3,170.00 |
3,280.00 |
0.0M |
| 2025-08-18 |
3,450.00 |
3,650.00 |
3,300.00 |
3,360.00 |
0.0M |
| 2025-08-15 |
3,120.00 |
3,435.00 |
3,120.00 |
3,320.00 |
0.0M |
| 2025-08-14 |
3,225.00 |
3,225.00 |
3,040.00 |
3,120.00 |
0.0M |
| 2025-08-13 |
3,215.00 |
3,285.00 |
3,105.00 |
3,240.00 |
0.0M |
| 2025-08-12 |
3,385.00 |
3,445.00 |
3,250.00 |
3,255.00 |
0.0M |
| 2025-08-08 |
3,695.00 |
3,720.00 |
3,270.00 |
3,385.00 |
0.0M |
| 2025-08-07 |
3,425.00 |
3,650.00 |
3,425.00 |
3,630.00 |
0.0M |
| 2025-08-06 |
3,500.00 |
3,515.00 |
3,425.00 |
3,440.00 |
0.0M |
| 2025-08-05 |
3,255.00 |
3,500.00 |
3,255.00 |
3,490.00 |
0.0M |
| 2025-08-04 |
3,225.00 |
3,300.00 |
3,200.00 |
3,295.00 |
0.0M |
| 2025-08-01 |
3,300.00 |
3,385.00 |
3,200.00 |
3,255.00 |
0.0M |
| 2025-07-31 |
3,180.00 |
3,400.00 |
3,180.00 |
3,295.00 |
0.0M |
| 2025-07-30 |
3,175.00 |
3,215.00 |
3,115.00 |
3,150.00 |
0.0M |
| 2025-07-29 |
3,210.00 |
3,210.00 |
3,140.00 |
3,175.00 |
0.0M |
| 2025-07-28 |
3,120.00 |
3,295.00 |
3,080.00 |
3,140.00 |
0.0M |
| 2025-07-25 |
2,950.00 |
3,190.00 |
2,950.00 |
3,190.00 |
0.0M |
| 2025-07-24 |
2,851.00 |
2,940.00 |
2,816.00 |
2,900.00 |
0.0M |
| 2025-07-23 |
2,910.00 |
2,910.00 |
2,851.00 |
2,901.00 |
0.0M |
| 2025-07-22 |
2,918.00 |
2,939.00 |
2,860.00 |
2,909.00 |
0.0M |
| 2025-07-18 |
2,956.00 |
2,956.00 |
2,846.00 |
2,918.00 |
0.0M |
| 2025-07-17 |
2,943.00 |
2,956.00 |
2,831.00 |
2,956.00 |
0.0M |
| 2025-07-16 |
2,900.00 |
2,950.00 |
2,818.00 |
2,943.00 |
0.0M |
| 2025-07-15 |
2,714.00 |
2,950.00 |
2,710.00 |
2,950.00 |
0.0M |
| 2025-07-14 |
2,639.00 |
2,645.00 |
2,550.00 |
2,564.00 |
0.0M |
| 2025-07-11 |
2,655.00 |
2,670.00 |
2,652.00 |
2,652.00 |
0.0M |
| 2025-07-10 |
2,638.00 |
2,746.00 |
2,615.00 |
2,685.00 |
0.0M |
| 2025-07-09 |
2,612.00 |
2,690.00 |
2,612.00 |
2,677.00 |
0.0M |
| 2025-07-08 |
2,607.00 |
2,644.00 |
2,607.00 |
2,610.00 |
0.0M |
| 2025-07-07 |
2,641.00 |
2,684.00 |
2,608.00 |
2,626.00 |
0.0M |
| 2025-07-04 |
2,706.00 |
2,706.00 |
2,626.00 |
2,641.00 |
0.0M |
| 2025-07-03 |
2,656.00 |
2,656.00 |
2,656.00 |
2,656.00 |
0.0M |
| 2025-07-02 |
2,677.00 |
2,677.00 |
2,611.00 |
2,659.00 |
0.0M |
| 2025-07-01 |
2,676.00 |
2,737.00 |
2,676.00 |
2,691.00 |
0.0M |
| 2025-06-30 |
2,797.00 |
2,797.00 |
2,607.00 |
2,671.00 |
0.0M |
| 2025-06-27 |
2,841.00 |
2,900.00 |
2,775.00 |
2,775.00 |
0.0M |
| 2025-06-26 |
2,967.00 |
2,967.00 |
2,850.00 |
2,851.00 |
0.0M |
| 2025-06-25 |
2,830.00 |
2,975.00 |
2,830.00 |
2,870.00 |
0.0M |
| 2025-06-24 |
2,965.00 |
2,979.00 |
2,830.00 |
2,830.00 |
0.0M |
| 2025-06-23 |
2,681.00 |
2,880.00 |
2,681.00 |
2,880.00 |
0.0M |
| 2025-06-20 |
2,662.00 |
2,698.00 |
2,641.00 |
2,681.00 |
0.0M |
| 2025-06-19 |
2,607.00 |
2,640.00 |
2,601.00 |
2,640.00 |
0.0M |
| 2025-06-18 |
2,585.00 |
2,609.00 |
2,572.00 |
2,591.00 |
0.0M |
| 2025-06-17 |
2,582.00 |
2,608.00 |
2,580.00 |
2,589.00 |
0.0M |
| 2025-06-16 |
2,576.00 |
2,601.00 |
2,553.00 |
2,581.00 |
0.0M |
| 2025-06-13 |
2,568.00 |
2,568.00 |
2,545.00 |
2,555.00 |
0.0M |
| 2025-06-12 |
2,560.00 |
2,574.00 |
2,530.00 |
2,541.00 |
0.0M |
| 2025-06-11 |
2,550.00 |
2,593.00 |
2,540.00 |
2,563.00 |
0.0M |
| 2025-06-10 |
2,580.00 |
2,583.00 |
2,541.00 |
2,546.00 |
0.0M |
| 2025-06-09 |
2,525.00 |
2,577.00 |
2,525.00 |
2,577.00 |
0.0M |
| 2025-06-06 |
2,415.00 |
2,485.00 |
2,415.00 |
2,440.00 |
0.0M |
| 2025-06-05 |
2,416.00 |
2,416.00 |
2,416.00 |
2,416.00 |
0.0M |
| 2025-06-04 |
2,449.00 |
2,449.00 |
2,404.00 |
2,418.00 |
0.0M |
| 2025-06-03 |
2,476.00 |
2,476.00 |
2,401.00 |
2,449.00 |
0.0M |
| 2025-06-02 |
2,475.00 |
2,475.00 |
2,365.00 |
2,459.00 |
0.0M |
| 2025-05-30 |
2,341.00 |
2,425.00 |
2,324.00 |
2,425.00 |
0.0M |
| 2025-05-29 |
2,433.00 |
2,462.00 |
2,348.00 |
2,351.00 |
0.0M |
| 2025-05-28 |
2,425.00 |
2,518.00 |
2,425.00 |
2,440.00 |
0.0M |
| 2025-05-27 |
2,420.00 |
2,519.00 |
2,418.00 |
2,424.00 |
0.0M |
| 2025-05-26 |
2,416.00 |
2,469.00 |
2,416.00 |
2,469.00 |
0.0M |
| 2025-05-23 |
2,441.00 |
2,447.00 |
2,366.00 |
2,366.00 |
0.0M |
| 2025-05-22 |
2,450.00 |
2,462.00 |
2,441.00 |
2,441.00 |
0.0M |
| 2025-05-21 |
2,509.00 |
2,509.00 |
2,361.00 |
2,367.00 |
0.0M |
| 2025-05-20 |
2,448.00 |
2,500.00 |
2,448.00 |
2,470.00 |
0.0M |
| 2025-05-19 |
2,499.00 |
2,499.00 |
2,498.00 |
2,498.00 |
0.0M |
| 2025-05-16 |
2,447.00 |
2,499.00 |
2,428.00 |
2,499.00 |
0.0M |
| 2025-05-15 |
2,392.00 |
2,497.00 |
2,391.00 |
2,497.00 |
0.0M |
| 2025-05-14 |
2,510.00 |
2,566.00 |
2,442.00 |
2,442.00 |
0.0M |
| 2025-05-13 |
2,589.00 |
2,619.00 |
2,502.00 |
2,502.00 |
0.0M |
| 2025-05-12 |
2,395.00 |
2,500.00 |
2,355.00 |
2,500.00 |
0.0M |
| 2025-05-09 |
2,246.00 |
2,295.00 |
2,234.00 |
2,286.00 |
0.0M |
| 2025-05-08 |
2,232.00 |
2,296.00 |
2,232.00 |
2,296.00 |
0.0M |
| 2025-05-07 |
2,283.00 |
2,285.00 |
2,239.00 |
2,239.00 |
0.0M |
| 2025-05-02 |
2,326.00 |
2,326.00 |
2,238.00 |
2,238.00 |
0.0M |
| 2025-05-01 |
2,379.00 |
2,379.00 |
2,326.00 |
2,326.00 |
0.0M |
| 2025-04-30 |
2,388.00 |
2,440.00 |
2,329.00 |
2,329.00 |
0.0M |
| 2025-04-28 |
2,408.00 |
2,410.00 |
2,289.00 |
2,388.00 |
0.0M |
| 2025-04-25 |
2,427.00 |
2,427.00 |
2,247.00 |
2,373.00 |
0.0M |
| 2025-04-24 |
2,280.00 |
2,433.00 |
2,171.00 |
2,430.00 |
0.0M |
| 2025-04-23 |
2,236.00 |
2,274.00 |
2,201.00 |
2,274.00 |
0.0M |
| 2025-04-22 |
2,250.00 |
2,279.00 |
2,210.00 |
2,260.00 |
0.0M |
| 2025-04-21 |
2,035.00 |
2,252.00 |
2,035.00 |
2,250.00 |
0.0M |
| 2025-04-18 |
2,002.00 |
2,032.00 |
1,994.00 |
2,032.00 |
0.0M |
| 2025-04-17 |
1,983.00 |
1,983.00 |
1,956.00 |
1,962.00 |
0.0M |
| 2025-04-16 |
1,960.00 |
2,047.00 |
1,960.00 |
1,980.00 |
0.0M |
| 2025-04-15 |
1,923.00 |
2,004.00 |
1,920.00 |
1,952.00 |
0.0M |
| 2025-04-14 |
2,000.00 |
2,044.00 |
1,920.00 |
1,999.00 |
0.0M |
| 2025-04-11 |
1,976.00 |
2,062.00 |
1,918.00 |
1,985.00 |
0.0M |
| 2025-04-10 |
2,078.00 |
2,078.00 |
2,002.00 |
2,002.00 |
0.0M |
| 2025-04-09 |
1,981.00 |
2,000.00 |
1,887.00 |
1,983.00 |
0.0M |
| 2025-04-08 |
1,978.00 |
2,019.00 |
1,896.00 |
1,941.00 |
0.0M |
| 2025-04-07 |
2,002.00 |
2,020.00 |
1,839.00 |
1,839.00 |
0.0M |
| 2025-04-04 |
2,114.00 |
2,138.00 |
1,988.00 |
2,038.00 |
0.0M |
| 2025-04-03 |
2,141.00 |
2,207.00 |
2,115.00 |
2,189.00 |
0.0M |
| 2025-04-02 |
2,165.00 |
2,189.00 |
2,123.00 |
2,153.00 |
0.0M |
| 2025-04-01 |
2,178.00 |
2,178.00 |
2,107.00 |
2,122.00 |
0.0M |
| 2025-03-31 |
2,111.00 |
2,182.00 |
2,110.00 |
2,182.00 |
0.0M |
| 2025-03-28 |
2,111.00 |
2,146.00 |
2,105.00 |
2,121.00 |
0.0M |
| 2025-03-27 |
2,124.00 |
2,146.00 |
2,116.00 |
2,116.00 |
0.0M |
| 2025-03-26 |
2,160.00 |
2,180.00 |
2,138.00 |
2,138.00 |
0.0M |
| 2025-03-25 |
2,226.00 |
2,248.00 |
2,161.00 |
2,190.00 |
0.0M |
| 2025-03-24 |
2,159.00 |
2,194.00 |
2,144.00 |
2,193.00 |
0.0M |
| 2025-03-21 |
2,122.00 |
2,150.00 |
2,112.00 |
2,148.00 |
0.0M |
| 2025-03-19 |
2,106.00 |
2,152.00 |
2,106.00 |
2,122.00 |
0.0M |
| 2025-03-18 |
2,181.00 |
2,181.00 |
2,106.00 |
2,106.00 |
0.0M |
| 2025-03-17 |
2,174.00 |
2,193.00 |
2,163.00 |
2,169.00 |
0.0M |
| 2025-03-14 |
2,153.00 |
2,162.00 |
2,112.00 |
2,145.00 |
0.0M |
| 2025-03-13 |
2,108.00 |
2,111.00 |
2,108.00 |
2,111.00 |
0.0M |
| 2025-03-12 |
2,136.00 |
2,178.00 |
2,135.00 |
2,145.00 |
0.0M |
| 2025-03-11 |
2,101.00 |
2,146.00 |
2,101.00 |
2,136.00 |
0.0M |
| 2025-03-10 |
2,120.00 |
2,120.00 |
2,050.00 |
2,101.00 |
0.0M |
| 2025-03-07 |
2,118.00 |
2,119.00 |
2,015.00 |
2,020.00 |
0.0M |
| 2025-03-06 |
2,150.00 |
2,150.00 |
2,118.00 |
2,119.00 |
0.0M |
| 2025-03-05 |
2,103.00 |
2,103.00 |
2,100.00 |
2,100.00 |
0.0M |
| 2025-03-04 |
2,104.00 |
2,107.00 |
2,088.00 |
2,107.00 |
0.0M |
| 2025-03-03 |
2,097.00 |
2,120.00 |
2,087.00 |
2,104.00 |
0.0M |
| 2025-02-28 |
2,137.00 |
2,149.00 |
2,067.00 |
2,083.00 |
0.0M |
| 2025-02-27 |
2,135.00 |
2,159.00 |
2,116.00 |
2,141.00 |
0.0M |
| 2025-02-26 |
2,173.00 |
2,203.00 |
2,161.00 |
2,185.00 |
0.0M |
| 2025-02-25 |
2,203.00 |
2,208.00 |
2,178.00 |
2,194.00 |
0.0M |
| 2025-02-21 |
2,209.00 |
2,221.00 |
2,201.00 |
2,217.00 |
0.0M |
| 2025-02-20 |
2,226.00 |
2,234.00 |
2,205.00 |
2,234.00 |
0.0M |
| 2025-02-19 |
2,248.00 |
2,255.00 |
2,223.00 |
2,235.00 |
0.0M |
| 2025-02-18 |
2,220.00 |
2,246.00 |
2,220.00 |
2,246.00 |
0.0M |
| 2025-02-17 |
2,223.00 |
2,252.00 |
2,220.00 |
2,220.00 |
0.0M |
| 2025-02-14 |
2,254.00 |
2,264.00 |
2,231.00 |
2,235.00 |
0.0M |
| 2025-02-13 |
2,290.00 |
2,290.00 |
2,240.00 |
2,254.00 |
0.0M |
| 2025-02-12 |
2,259.00 |
2,299.00 |
2,230.00 |
2,297.00 |
0.0M |
| 2025-02-10 |
2,216.00 |
2,259.00 |
2,216.00 |
2,259.00 |
0.0M |
| 2025-02-07 |
2,210.00 |
2,246.00 |
2,198.00 |
2,216.00 |
0.0M |
| 2025-02-06 |
2,250.00 |
2,250.00 |
2,203.00 |
2,210.00 |
0.0M |
| 2025-02-05 |
2,225.00 |
2,266.00 |
2,216.00 |
2,255.00 |
0.0M |
| 2025-02-04 |
2,265.00 |
2,265.00 |
2,215.00 |
2,225.00 |
0.0M |
| 2025-02-03 |
2,284.00 |
2,284.00 |
2,213.00 |
2,265.00 |
0.0M |
| 2025-01-31 |
2,207.00 |
2,279.00 |
2,172.00 |
2,236.00 |
0.0M |
| 2025-01-30 |
2,109.00 |
2,243.00 |
2,092.00 |
2,208.00 |
0.0M |
| 2025-01-29 |
2,129.00 |
2,131.00 |
2,072.00 |
2,097.00 |
0.0M |
| 2025-01-28 |
2,132.00 |
2,132.00 |
2,093.00 |
2,105.00 |
0.0M |
| 2025-01-27 |
2,133.00 |
2,133.00 |
2,080.00 |
2,124.00 |
0.0M |
| 2025-01-24 |
2,026.00 |
2,113.00 |
2,022.00 |
2,113.00 |
0.0M |
| 2025-01-23 |
2,019.00 |
2,019.00 |
1,949.00 |
2,007.00 |
0.0M |
| 2025-01-22 |
1,918.00 |
2,020.00 |
1,900.00 |
2,020.00 |
0.0M |
| 2025-01-21 |
1,986.00 |
1,986.00 |
1,787.00 |
1,919.00 |
0.1M |
| 2025-01-20 |
2,087.00 |
2,090.00 |
1,986.00 |
1,990.00 |
0.0M |
| 2025-01-17 |
2,088.00 |
2,100.00 |
2,021.00 |
2,085.00 |
0.0M |
| 2025-01-16 |
2,201.00 |
2,233.00 |
2,023.00 |
2,057.00 |
0.0M |
| 2025-01-15 |
2,557.00 |
2,557.00 |
2,207.00 |
2,207.00 |
0.1M |
| 2025-01-14 |
2,742.00 |
2,834.00 |
2,670.00 |
2,707.00 |
0.0M |
| 2025-01-10 |
2,739.00 |
2,740.00 |
2,700.00 |
2,740.00 |
0.0M |
| 2025-01-09 |
2,730.00 |
2,798.00 |
2,672.00 |
2,729.00 |
0.0M |
| 2025-01-08 |
2,738.00 |
2,740.00 |
2,700.00 |
2,712.00 |
0.0M |
| 2025-01-07 |
2,726.00 |
2,748.00 |
2,673.00 |
2,744.00 |
0.0M |
| 2025-01-06 |
2,660.00 |
2,750.00 |
2,655.00 |
2,740.00 |
0.0M |