| 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 |
2,670.00 |
2,750.00 |
2,670.00 |
2,720.00 |
0.0M |
| 2025-09-25 |
2,670.00 |
2,725.00 |
2,665.00 |
2,700.00 |
0.0M |
| 2025-09-24 |
2,700.00 |
2,705.00 |
2,665.00 |
2,685.00 |
0.1M |
| 2025-09-23 |
2,745.00 |
2,760.00 |
2,705.00 |
2,715.00 |
0.1M |
| 2025-09-22 |
2,765.00 |
2,770.00 |
2,715.00 |
2,745.00 |
0.1M |
| 2025-09-19 |
2,725.00 |
2,780.00 |
2,725.00 |
2,750.00 |
0.1M |
| 2025-09-18 |
2,730.00 |
2,745.00 |
2,705.00 |
2,740.00 |
0.1M |
| 2025-09-17 |
2,745.00 |
2,750.00 |
2,690.00 |
2,730.00 |
0.0M |
| 2025-09-16 |
2,740.00 |
2,760.00 |
2,720.00 |
2,745.00 |
0.0M |
| 2025-09-15 |
2,780.00 |
2,785.00 |
2,730.00 |
2,740.00 |
0.1M |
| 2025-09-12 |
2,765.00 |
2,790.00 |
2,755.00 |
2,780.00 |
0.1M |
| 2025-09-11 |
2,780.00 |
2,800.00 |
2,750.00 |
2,765.00 |
0.1M |
| 2025-09-10 |
2,715.00 |
2,745.00 |
2,695.00 |
2,740.00 |
0.0M |
| 2025-09-09 |
2,690.00 |
2,760.00 |
2,690.00 |
2,715.00 |
0.1M |
| 2025-09-08 |
2,660.00 |
2,725.00 |
2,615.00 |
2,710.00 |
0.2M |
| 2025-09-05 |
2,675.00 |
2,715.00 |
2,645.00 |
2,680.00 |
0.1M |
| 2025-09-04 |
2,620.00 |
2,670.00 |
2,620.00 |
2,660.00 |
0.0M |
| 2025-09-03 |
2,635.00 |
2,635.00 |
2,595.00 |
2,635.00 |
0.1M |
| 2025-09-02 |
2,645.00 |
2,685.00 |
2,610.00 |
2,625.00 |
0.1M |
| 2025-09-01 |
2,705.00 |
2,715.00 |
2,640.00 |
2,640.00 |
0.1M |
| 2025-08-29 |
2,745.00 |
2,750.00 |
2,700.00 |
2,700.00 |
0.0M |
| 2025-08-28 |
2,695.00 |
2,745.00 |
2,695.00 |
2,745.00 |
0.0M |
| 2025-08-27 |
2,710.00 |
2,745.00 |
2,695.00 |
2,695.00 |
0.1M |
| 2025-08-26 |
2,750.00 |
2,770.00 |
2,710.00 |
2,710.00 |
0.1M |
| 2025-08-25 |
2,765.00 |
2,780.00 |
2,735.00 |
2,750.00 |
0.0M |
| 2025-08-22 |
2,785.00 |
2,835.00 |
2,755.00 |
2,765.00 |
0.1M |
| 2025-08-21 |
2,760.00 |
2,840.00 |
2,755.00 |
2,785.00 |
0.1M |
| 2025-08-20 |
2,780.00 |
2,780.00 |
2,700.00 |
2,750.00 |
0.1M |
| 2025-08-19 |
2,785.00 |
2,840.00 |
2,770.00 |
2,800.00 |
0.1M |
| 2025-08-18 |
2,880.00 |
2,880.00 |
2,780.00 |
2,800.00 |
0.1M |
| 2025-08-14 |
2,850.00 |
2,905.00 |
2,845.00 |
2,900.00 |
0.1M |
| 2025-08-13 |
2,910.00 |
2,915.00 |
2,845.00 |
2,880.00 |
0.1M |
| 2025-08-12 |
2,915.00 |
2,925.00 |
2,850.00 |
2,885.00 |
0.1M |
| 2025-08-11 |
2,905.00 |
2,930.00 |
2,785.00 |
2,915.00 |
0.1M |
| 2025-08-08 |
2,920.00 |
2,925.00 |
2,850.00 |
2,900.00 |
0.1M |
| 2025-08-07 |
2,890.00 |
2,925.00 |
2,860.00 |
2,900.00 |
0.1M |
| 2025-08-06 |
2,850.00 |
2,880.00 |
2,825.00 |
2,875.00 |
0.0M |
| 2025-08-05 |
2,850.00 |
2,890.00 |
2,835.00 |
2,845.00 |
0.1M |
| 2025-08-04 |
2,820.00 |
2,860.00 |
2,765.00 |
2,835.00 |
0.1M |
| 2025-08-01 |
2,900.00 |
2,900.00 |
2,790.00 |
2,820.00 |
0.2M |
| 2025-07-31 |
2,900.00 |
2,950.00 |
2,865.00 |
2,905.00 |
0.1M |
| 2025-07-30 |
2,925.00 |
2,935.00 |
2,880.00 |
2,900.00 |
0.2M |
| 2025-07-29 |
2,920.00 |
2,940.00 |
2,875.00 |
2,925.00 |
0.1M |
| 2025-07-28 |
2,970.00 |
2,995.00 |
2,875.00 |
2,925.00 |
0.3M |
| 2025-07-25 |
3,000.00 |
3,065.00 |
2,950.00 |
2,980.00 |
0.3M |
| 2025-07-24 |
3,065.00 |
3,260.00 |
3,000.00 |
3,015.00 |
0.4M |
| 2025-07-23 |
3,120.00 |
3,170.00 |
3,030.00 |
3,060.00 |
0.4M |
| 2025-07-22 |
3,155.00 |
3,185.00 |
3,010.00 |
3,080.00 |
0.5M |
| 2025-07-21 |
3,075.00 |
3,165.00 |
3,065.00 |
3,155.00 |
0.4M |
| 2025-07-18 |
3,240.00 |
3,250.00 |
3,130.00 |
3,165.00 |
1.1M |
| 2025-07-17 |
3,475.00 |
3,520.00 |
3,310.00 |
3,350.00 |
1.4M |
| 2025-07-16 |
3,450.00 |
3,750.00 |
3,440.00 |
3,475.00 |
3.1M |
| 2025-07-15 |
3,275.00 |
4,005.00 |
3,185.00 |
3,460.00 |
20.7M |
| 2025-07-14 |
3,210.00 |
3,470.00 |
3,170.00 |
3,295.00 |
1.3M |
| 2025-07-11 |
3,045.00 |
3,245.00 |
3,035.00 |
3,210.00 |
0.6M |
| 2025-07-10 |
3,115.00 |
3,115.00 |
3,010.00 |
3,025.00 |
0.2M |
| 2025-07-09 |
3,050.00 |
3,095.00 |
3,030.00 |
3,095.00 |
0.2M |
| 2025-07-08 |
3,050.00 |
3,245.00 |
2,995.00 |
3,060.00 |
0.8M |
| 2025-07-07 |
2,920.00 |
3,125.00 |
2,880.00 |
3,060.00 |
1.5M |
| 2025-07-04 |
2,945.00 |
2,970.00 |
2,865.00 |
2,900.00 |
0.3M |
| 2025-07-03 |
2,815.00 |
3,075.00 |
2,815.00 |
2,965.00 |
0.9M |
| 2025-07-02 |
2,820.00 |
2,910.00 |
2,810.00 |
2,820.00 |
0.3M |
| 2025-07-01 |
2,740.00 |
2,865.00 |
2,740.00 |
2,850.00 |
0.2M |
| 2025-06-30 |
2,765.00 |
2,795.00 |
2,695.00 |
2,735.00 |
0.2M |
| 2025-06-27 |
2,825.00 |
2,930.00 |
2,755.00 |
2,760.00 |
0.8M |
| 2025-06-26 |
2,910.00 |
2,935.00 |
2,785.00 |
2,825.00 |
0.5M |
| 2025-06-25 |
2,730.00 |
3,165.00 |
2,695.00 |
2,880.00 |
3.8M |
| 2025-06-24 |
2,650.00 |
2,725.00 |
2,630.00 |
2,720.00 |
0.2M |
| 2025-06-23 |
2,710.00 |
2,960.00 |
2,640.00 |
2,680.00 |
2.4M |
| 2025-06-20 |
2,725.00 |
2,725.00 |
2,670.00 |
2,705.00 |
0.1M |
| 2025-06-19 |
2,695.00 |
2,715.00 |
2,670.00 |
2,715.00 |
0.0M |
| 2025-06-18 |
2,705.00 |
2,740.00 |
2,675.00 |
2,695.00 |
0.1M |
| 2025-06-17 |
2,735.00 |
2,735.00 |
2,650.00 |
2,710.00 |
0.2M |
| 2025-06-16 |
2,760.00 |
2,760.00 |
2,700.00 |
2,735.00 |
0.1M |
| 2025-06-13 |
2,735.00 |
2,810.00 |
2,700.00 |
2,775.00 |
0.2M |
| 2025-06-12 |
2,770.00 |
2,775.00 |
2,720.00 |
2,735.00 |
0.1M |
| 2025-06-11 |
2,750.00 |
2,795.00 |
2,700.00 |
2,770.00 |
0.1M |
| 2025-06-10 |
2,740.00 |
2,770.00 |
2,700.00 |
2,750.00 |
0.1M |
| 2025-06-09 |
2,720.00 |
2,780.00 |
2,715.00 |
2,760.00 |
0.1M |
| 2025-06-05 |
2,665.00 |
2,720.00 |
2,655.00 |
2,680.00 |
0.1M |
| 2025-06-04 |
2,730.00 |
2,730.00 |
2,610.00 |
2,665.00 |
0.1M |
| 2025-06-02 |
2,650.00 |
2,690.00 |
2,615.00 |
2,680.00 |
0.1M |
| 2025-05-30 |
2,660.00 |
2,660.00 |
2,610.00 |
2,630.00 |
0.1M |
| 2025-05-29 |
2,580.00 |
2,665.00 |
2,580.00 |
2,635.00 |
0.1M |
| 2025-05-28 |
2,545.00 |
2,610.00 |
2,515.00 |
2,580.00 |
0.1M |
| 2025-05-27 |
2,575.00 |
2,580.00 |
2,510.00 |
2,530.00 |
0.1M |
| 2025-05-26 |
2,600.00 |
2,615.00 |
2,565.00 |
2,570.00 |
0.1M |
| 2025-05-23 |
2,640.00 |
2,640.00 |
2,585.00 |
2,620.00 |
0.0M |
| 2025-05-22 |
2,650.00 |
2,660.00 |
2,600.00 |
2,605.00 |
0.1M |
| 2025-05-21 |
2,625.00 |
2,670.00 |
2,625.00 |
2,650.00 |
0.1M |
| 2025-05-20 |
2,580.00 |
2,695.00 |
2,580.00 |
2,635.00 |
0.2M |
| 2025-05-19 |
2,625.00 |
2,630.00 |
2,560.00 |
2,595.00 |
0.2M |
| 2025-05-16 |
2,660.00 |
2,660.00 |
2,570.00 |
2,610.00 |
0.2M |
| 2025-05-15 |
2,655.00 |
2,670.00 |
2,555.00 |
2,605.00 |
0.2M |
| 2025-05-14 |
2,615.00 |
2,700.00 |
2,575.00 |
2,615.00 |
0.3M |
| 2025-05-13 |
2,635.00 |
2,645.00 |
2,550.00 |
2,565.00 |
0.1M |
| 2025-05-12 |
2,690.00 |
2,690.00 |
2,600.00 |
2,635.00 |
0.1M |
| 2025-05-09 |
2,590.00 |
2,690.00 |
2,590.00 |
2,620.00 |
0.1M |
| 2025-05-08 |
2,655.00 |
2,660.00 |
2,585.00 |
2,615.00 |
0.1M |
| 2025-05-07 |
2,560.00 |
2,660.00 |
2,490.00 |
2,660.00 |
0.2M |
| 2025-05-02 |
2,605.00 |
2,660.00 |
2,450.00 |
2,520.00 |
0.4M |
| 2025-04-30 |
2,705.00 |
2,735.00 |
2,635.00 |
2,665.00 |
0.1M |
| 2025-04-29 |
2,750.00 |
2,750.00 |
2,670.00 |
2,705.00 |
0.1M |
| 2025-04-28 |
2,760.00 |
2,760.00 |
2,685.00 |
2,720.00 |
0.1M |
| 2025-04-25 |
2,785.00 |
2,845.00 |
2,705.00 |
2,730.00 |
0.3M |
| 2025-04-24 |
2,835.00 |
2,865.00 |
2,750.00 |
2,750.00 |
0.1M |
| 2025-04-23 |
2,920.00 |
2,930.00 |
2,795.00 |
2,835.00 |
0.1M |
| 2025-04-22 |
3,040.00 |
3,040.00 |
2,825.00 |
2,850.00 |
0.3M |
| 2025-04-21 |
3,160.00 |
3,160.00 |
2,920.00 |
3,030.00 |
0.3M |
| 2025-04-18 |
2,950.00 |
3,145.00 |
2,925.00 |
2,985.00 |
0.6M |
| 2025-04-17 |
2,880.00 |
3,005.00 |
2,875.00 |
2,970.00 |
0.2M |
| 2025-04-16 |
3,010.00 |
3,060.00 |
2,900.00 |
2,925.00 |
0.2M |
| 2025-04-15 |
2,965.00 |
3,060.00 |
2,860.00 |
2,955.00 |
0.4M |
| 2025-04-14 |
2,985.00 |
3,010.00 |
2,870.00 |
2,965.00 |
0.2M |
| 2025-04-11 |
3,020.00 |
3,100.00 |
2,955.00 |
2,960.00 |
0.6M |
| 2025-04-10 |
2,955.00 |
3,030.00 |
2,840.00 |
2,950.00 |
0.6M |
| 2025-04-09 |
2,870.00 |
3,195.00 |
2,850.00 |
2,955.00 |
1.9M |
| 2025-04-08 |
2,600.00 |
2,950.00 |
2,600.00 |
2,850.00 |
2.3M |
| 2025-04-07 |
2,470.00 |
2,665.00 |
2,415.00 |
2,575.00 |
0.8M |
| 2025-04-04 |
2,440.00 |
2,555.00 |
2,390.00 |
2,500.00 |
0.4M |
| 2025-04-03 |
2,410.00 |
2,530.00 |
2,345.00 |
2,455.00 |
0.4M |
| 2025-04-02 |
2,425.00 |
2,425.00 |
2,330.00 |
2,390.00 |
0.2M |
| 2025-04-01 |
2,275.00 |
2,480.00 |
2,240.00 |
2,425.00 |
0.3M |
| 2025-03-31 |
2,310.00 |
2,365.00 |
2,215.00 |
2,240.00 |
0.1M |
| 2025-03-28 |
2,420.00 |
2,440.00 |
2,345.00 |
2,365.00 |
0.1M |
| 2025-03-27 |
2,520.00 |
2,525.00 |
2,415.00 |
2,445.00 |
0.3M |
| 2025-03-26 |
2,315.00 |
2,475.00 |
2,305.00 |
2,460.00 |
0.2M |
| 2025-03-25 |
2,375.00 |
2,400.00 |
2,320.00 |
2,335.00 |
0.1M |
| 2025-03-24 |
2,395.00 |
2,400.00 |
2,355.00 |
2,360.00 |
0.1M |
| 2025-03-21 |
2,455.00 |
2,455.00 |
2,370.00 |
2,395.00 |
0.1M |
| 2025-03-20 |
2,485.00 |
2,490.00 |
2,450.00 |
2,455.00 |
0.1M |
| 2025-03-19 |
2,495.00 |
2,500.00 |
2,465.00 |
2,485.00 |
0.1M |
| 2025-03-18 |
2,500.00 |
2,530.00 |
2,485.00 |
2,500.00 |
0.0M |
| 2025-03-17 |
2,510.00 |
2,530.00 |
2,500.00 |
2,520.00 |
0.1M |
| 2025-03-14 |
2,475.00 |
2,535.00 |
2,465.00 |
2,535.00 |
0.1M |
| 2025-03-13 |
2,470.00 |
2,495.00 |
2,460.00 |
2,475.00 |
0.1M |
| 2025-03-12 |
2,510.00 |
2,530.00 |
2,460.00 |
2,480.00 |
0.1M |
| 2025-03-11 |
2,500.00 |
2,530.00 |
2,475.00 |
2,520.00 |
0.1M |
| 2025-03-10 |
2,505.00 |
2,545.00 |
2,475.00 |
2,540.00 |
0.1M |
| 2025-03-07 |
2,525.00 |
2,565.00 |
2,475.00 |
2,505.00 |
0.3M |
| 2025-03-06 |
2,540.00 |
2,565.00 |
2,515.00 |
2,535.00 |
0.1M |
| 2025-03-05 |
2,495.00 |
2,560.00 |
2,490.00 |
2,540.00 |
0.1M |
| 2025-03-04 |
2,465.00 |
2,525.00 |
2,435.00 |
2,520.00 |
0.3M |
| 2025-02-28 |
2,405.00 |
2,485.00 |
2,400.00 |
2,465.00 |
0.2M |
| 2025-02-27 |
2,410.00 |
2,460.00 |
2,400.00 |
2,450.00 |
0.1M |
| 2025-02-26 |
2,405.00 |
2,445.00 |
2,405.00 |
2,410.00 |
0.1M |
| 2025-02-25 |
2,450.00 |
2,450.00 |
2,405.00 |
2,430.00 |
0.1M |
| 2025-02-24 |
2,420.00 |
2,470.00 |
2,400.00 |
2,445.00 |
0.1M |
| 2025-02-21 |
2,420.00 |
2,435.00 |
2,400.00 |
2,425.00 |
0.1M |
| 2025-02-20 |
2,420.00 |
2,430.00 |
2,395.00 |
2,400.00 |
0.1M |
| 2025-02-19 |
2,370.00 |
2,450.00 |
2,370.00 |
2,420.00 |
0.2M |
| 2025-02-18 |
2,385.00 |
2,405.00 |
2,355.00 |
2,380.00 |
0.1M |
| 2025-02-17 |
2,365.00 |
2,395.00 |
2,355.00 |
2,395.00 |
0.1M |
| 2025-02-14 |
2,360.00 |
2,385.00 |
2,340.00 |
2,380.00 |
0.1M |
| 2025-02-13 |
2,325.00 |
2,405.00 |
2,325.00 |
2,360.00 |
0.1M |
| 2025-02-12 |
2,345.00 |
2,365.00 |
2,320.00 |
2,345.00 |
0.1M |
| 2025-02-11 |
2,340.00 |
2,375.00 |
2,330.00 |
2,345.00 |
0.1M |
| 2025-02-10 |
2,315.00 |
2,350.00 |
2,290.00 |
2,345.00 |
0.1M |
| 2025-02-07 |
2,375.00 |
2,395.00 |
2,320.00 |
2,320.00 |
0.1M |
| 2025-02-06 |
2,370.00 |
2,420.00 |
2,350.00 |
2,395.00 |
0.2M |
| 2025-02-05 |
2,340.00 |
2,375.00 |
2,315.00 |
2,370.00 |
0.1M |
| 2025-02-04 |
2,285.00 |
2,340.00 |
2,285.00 |
2,315.00 |
0.1M |
| 2025-02-03 |
2,315.00 |
2,325.00 |
2,245.00 |
2,300.00 |
0.2M |
| 2025-01-31 |
2,315.00 |
2,350.00 |
2,300.00 |
2,345.00 |
0.1M |
| 2025-01-24 |
2,375.00 |
2,375.00 |
2,300.00 |
2,350.00 |
0.2M |
| 2025-01-23 |
2,365.00 |
2,385.00 |
2,340.00 |
2,370.00 |
0.1M |
| 2025-01-22 |
2,335.00 |
2,370.00 |
2,335.00 |
2,365.00 |
0.0M |
| 2025-01-21 |
2,390.00 |
2,410.00 |
2,340.00 |
2,355.00 |
0.1M |
| 2025-01-20 |
2,365.00 |
2,410.00 |
2,365.00 |
2,390.00 |
0.1M |
| 2025-01-17 |
2,375.00 |
2,390.00 |
2,355.00 |
2,375.00 |
0.1M |
| 2025-01-16 |
2,385.00 |
2,420.00 |
2,380.00 |
2,395.00 |
0.1M |
| 2025-01-15 |
2,440.00 |
2,470.00 |
2,370.00 |
2,380.00 |
0.2M |
| 2025-01-14 |
2,370.00 |
2,425.00 |
2,335.00 |
2,420.00 |
0.1M |
| 2025-01-13 |
2,400.00 |
2,440.00 |
2,380.00 |
2,385.00 |
0.1M |
| 2025-01-10 |
2,405.00 |
2,460.00 |
2,405.00 |
2,450.00 |
0.1M |
| 2025-01-09 |
2,430.00 |
2,430.00 |
2,375.00 |
2,430.00 |
0.1M |
| 2025-01-08 |
2,465.00 |
2,465.00 |
2,400.00 |
2,410.00 |
0.2M |
| 2025-01-07 |
2,445.00 |
2,465.00 |
2,400.00 |
2,465.00 |
0.2M |
| 2025-01-06 |
2,470.00 |
2,470.00 |
2,420.00 |
2,440.00 |
0.3M |
| 2025-01-03 |
2,505.00 |
2,530.00 |
2,420.00 |
2,490.00 |
0.3M |
| 2025-01-02 |
2,440.00 |
2,525.00 |
2,410.00 |
2,510.00 |
0.3M |