| 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 |
8,775.00 |
8,789.25 |
8,775.00 |
8,789.25 |
0.0M |
| 2025-09-25 |
8,736.25 |
8,736.25 |
8,736.25 |
8,736.25 |
0.0M |
| 2025-09-24 |
8,776.00 |
8,776.00 |
8,776.00 |
8,776.00 |
0.0M |
| 2025-09-23 |
8,770.00 |
8,770.00 |
8,770.00 |
8,770.00 |
0.0M |
| 2025-09-22 |
8,787.28 |
8,787.28 |
8,787.28 |
8,787.28 |
0.0M |
| 2025-09-19 |
8,759.00 |
8,759.00 |
8,759.00 |
8,759.00 |
0.0M |
| 2025-09-18 |
8,772.00 |
8,772.00 |
8,772.00 |
8,772.00 |
0.0M |
| 2025-09-17 |
8,767.50 |
8,767.50 |
8,767.50 |
8,767.50 |
0.0M |
| 2025-09-15 |
8,777.00 |
8,777.00 |
8,777.00 |
8,777.00 |
0.0M |
| 2025-09-12 |
8,733.32 |
8,755.00 |
8,733.32 |
8,755.00 |
0.0M |
| 2025-09-11 |
8,750.00 |
8,762.41 |
8,750.00 |
8,762.41 |
0.0M |
| 2025-09-10 |
8,745.62 |
8,745.62 |
8,659.20 |
8,750.00 |
0.0M |
| 2025-09-09 |
8,751.00 |
8,755.00 |
8,751.00 |
8,741.00 |
0.0M |
| 2025-09-08 |
8,750.00 |
8,751.65 |
8,741.00 |
8,741.00 |
0.0M |
| 2025-09-05 |
8,754.19 |
8,754.19 |
8,752.66 |
8,752.66 |
0.0M |
| 2025-09-04 |
8,737.00 |
8,737.00 |
8,737.00 |
8,737.00 |
0.0M |
| 2025-09-03 |
8,748.48 |
8,748.48 |
8,730.00 |
8,730.00 |
0.0M |
| 2025-09-02 |
8,706.26 |
8,706.26 |
8,706.26 |
8,706.26 |
0.0M |
| 2025-09-01 |
8,720.00 |
8,720.00 |
8,720.00 |
8,720.00 |
0.0M |
| 2025-08-29 |
8,725.00 |
8,725.00 |
8,725.00 |
8,725.00 |
0.0M |
| 2025-08-28 |
8,733.00 |
8,733.00 |
8,704.00 |
8,720.00 |
0.0M |
| 2025-08-27 |
8,720.00 |
8,720.00 |
8,720.00 |
8,720.00 |
0.0M |
| 2025-08-26 |
8,714.64 |
8,714.64 |
8,714.64 |
8,715.00 |
0.0M |
| 2025-08-25 |
8,715.00 |
8,715.00 |
8,715.00 |
8,715.00 |
0.0M |
| 2025-08-22 |
8,723.27 |
8,723.27 |
8,723.27 |
8,723.27 |
0.0M |
| 2025-08-21 |
8,713.24 |
8,713.24 |
8,713.24 |
8,712.89 |
0.0M |
| 2025-08-20 |
8,713.00 |
8,813.00 |
8,713.00 |
8,717.32 |
0.0M |
| 2025-08-19 |
8,702.98 |
8,702.98 |
8,702.98 |
8,705.00 |
0.0M |
| 2025-08-18 |
8,672.00 |
8,672.00 |
8,672.00 |
8,672.00 |
0.0M |
| 2025-08-15 |
8,692.50 |
8,692.50 |
8,692.50 |
8,692.50 |
0.0M |
| 2025-08-14 |
8,643.27 |
8,700.00 |
8,643.27 |
8,700.00 |
0.0M |
| 2025-08-13 |
8,695.00 |
8,695.00 |
8,695.00 |
8,695.00 |
0.0M |
| 2025-08-12 |
8,704.26 |
8,712.75 |
8,704.26 |
8,712.75 |
0.0M |
| 2025-08-11 |
8,690.00 |
8,690.00 |
8,690.00 |
8,690.00 |
0.0M |
| 2025-08-08 |
8,685.00 |
8,685.00 |
8,685.00 |
8,685.00 |
0.0M |
| 2025-08-07 |
8,675.50 |
8,675.50 |
8,675.50 |
8,675.50 |
0.0M |
| 2025-08-06 |
8,683.00 |
8,683.00 |
8,658.00 |
8,683.00 |
0.0M |
| 2025-08-05 |
8,688.00 |
8,688.00 |
8,688.00 |
8,683.00 |
0.0M |
| 2025-08-04 |
8,674.05 |
8,674.05 |
8,674.05 |
8,674.05 |
0.0M |
| 2025-08-01 |
8,664.50 |
8,664.50 |
8,664.50 |
8,664.50 |
0.0M |
| 2025-07-31 |
8,670.00 |
8,670.00 |
8,670.00 |
8,670.00 |
0.0M |
| 2025-07-30 |
8,633.46 |
8,633.46 |
8,633.46 |
8,660.00 |
0.0M |
| 2025-07-29 |
8,660.00 |
8,660.00 |
8,660.00 |
8,660.00 |
0.0M |
| 2025-07-28 |
8,660.00 |
8,660.00 |
8,660.00 |
8,660.00 |
0.0M |
| 2025-07-25 |
8,659.62 |
8,659.62 |
8,659.62 |
8,659.62 |
0.0M |
| 2025-07-24 |
8,655.00 |
8,655.00 |
8,655.00 |
8,655.00 |
0.0M |
| 2025-07-23 |
8,642.50 |
8,642.50 |
8,642.50 |
8,642.50 |
0.0M |
| 2025-07-22 |
8,645.00 |
8,645.00 |
8,645.00 |
8,645.00 |
0.0M |
| 2025-07-21 |
8,645.00 |
8,645.00 |
8,645.00 |
8,645.00 |
0.0M |
| 2025-07-18 |
8,623.00 |
8,623.00 |
8,623.00 |
8,623.00 |
0.0M |
| 2025-07-17 |
8,645.00 |
8,645.00 |
8,645.00 |
8,645.00 |
0.0M |
| 2025-07-16 |
8,654.67 |
8,654.67 |
8,639.38 |
8,640.00 |
0.0M |
| 2025-07-15 |
8,623.82 |
8,623.82 |
8,623.82 |
8,635.00 |
0.0M |
| 2025-07-14 |
8,635.00 |
8,635.00 |
8,635.00 |
8,635.00 |
0.0M |
| 2025-07-11 |
8,643.20 |
8,643.20 |
8,643.20 |
8,635.00 |
0.0M |
| 2025-07-10 |
8,640.40 |
8,650.73 |
8,640.40 |
8,650.73 |
0.0M |
| 2025-07-09 |
8,618.50 |
8,618.50 |
8,618.50 |
8,618.50 |
0.0M |
| 2025-07-08 |
8,605.00 |
8,622.48 |
8,604.00 |
8,622.48 |
0.0M |
| 2025-07-07 |
8,615.00 |
8,615.00 |
8,615.00 |
8,615.00 |
0.0M |
| 2025-07-04 |
8,614.50 |
8,614.50 |
8,614.50 |
8,614.50 |
0.0M |
| 2025-07-03 |
8,615.00 |
8,615.00 |
8,615.00 |
8,615.00 |
0.0M |
| 2025-07-02 |
8,604.50 |
8,604.50 |
8,604.50 |
8,604.50 |
0.0M |
| 2025-07-01 |
8,610.00 |
8,610.00 |
8,610.00 |
8,610.00 |
0.0M |
| 2025-06-30 |
8,610.00 |
8,610.00 |
8,610.00 |
8,610.00 |
0.0M |
| 2025-06-27 |
8,575.45 |
8,606.79 |
8,575.45 |
8,606.79 |
0.0M |
| 2025-06-26 |
8,619.15 |
8,619.15 |
8,619.15 |
8,598.00 |
0.0M |
| 2025-06-25 |
8,595.00 |
8,595.00 |
8,595.00 |
8,595.00 |
0.0M |
| 2025-06-24 |
8,480.07 |
8,585.00 |
8,480.07 |
8,585.00 |
0.0M |
| 2025-06-23 |
8,591.00 |
8,591.00 |
8,591.00 |
8,591.00 |
0.0M |
| 2025-06-20 |
8,608.10 |
8,608.10 |
8,608.10 |
8,608.10 |
0.0M |
| 2025-06-19 |
8,590.00 |
8,590.00 |
8,590.00 |
8,590.00 |
0.0M |
| 2025-06-18 |
8,588.15 |
8,588.15 |
8,588.15 |
8,588.15 |
0.0M |
| 2025-06-17 |
8,583.00 |
8,583.00 |
8,583.00 |
8,583.00 |
0.0M |
| 2025-06-16 |
8,572.00 |
8,572.00 |
8,572.00 |
8,572.00 |
0.0M |
| 2025-06-13 |
8,577.00 |
8,577.00 |
8,577.00 |
8,577.00 |
0.0M |
| 2025-06-12 |
8,571.00 |
8,571.00 |
8,571.00 |
8,571.00 |
0.0M |
| 2025-06-11 |
8,564.00 |
8,564.00 |
8,564.00 |
8,564.00 |
0.0M |
| 2025-06-10 |
8,570.00 |
8,570.36 |
8,570.00 |
8,570.36 |
0.0M |
| 2025-06-09 |
8,565.00 |
8,565.00 |
8,565.00 |
8,565.00 |
0.0M |
| 2025-06-06 |
8,556.00 |
8,556.00 |
8,556.00 |
8,556.00 |
0.0M |
| 2025-06-05 |
8,560.00 |
8,560.00 |
8,560.00 |
8,560.00 |
0.0M |
| 2025-06-04 |
8,568.75 |
8,568.75 |
8,568.75 |
8,555.00 |
0.0M |
| 2025-06-03 |
8,547.50 |
8,547.50 |
8,547.50 |
8,547.50 |
0.0M |
| 2025-06-02 |
8,555.00 |
8,555.00 |
8,555.00 |
8,555.00 |
0.0M |
| 2025-05-30 |
8,545.00 |
8,545.00 |
8,545.00 |
8,545.00 |
0.0M |
| 2025-05-29 |
8,539.50 |
8,539.50 |
8,539.50 |
8,539.50 |
0.0M |
| 2025-05-28 |
8,532.00 |
8,532.00 |
8,532.00 |
8,532.00 |
0.0M |
| 2025-05-27 |
8,537.00 |
8,537.00 |
8,537.00 |
8,537.00 |
0.0M |
| 2025-05-26 |
8,530.00 |
8,530.00 |
8,530.00 |
8,530.00 |
0.0M |
| 2025-05-23 |
8,535.00 |
8,535.00 |
8,535.00 |
8,535.00 |
0.0M |
| 2025-05-22 |
8,539.88 |
8,539.88 |
8,539.88 |
8,539.88 |
0.0M |
| 2025-05-21 |
8,517.50 |
8,517.50 |
8,517.50 |
8,517.50 |
0.0M |
| 2025-05-20 |
8,517.50 |
8,517.50 |
8,517.50 |
8,517.50 |
0.0M |
| 2025-05-19 |
8,522.94 |
8,522.94 |
8,522.94 |
8,522.94 |
0.0M |
| 2025-05-16 |
8,512.50 |
8,512.50 |
8,512.50 |
8,512.50 |
0.0M |
| 2025-05-15 |
8,508.00 |
8,508.00 |
8,508.00 |
8,508.00 |
0.0M |
| 2025-05-14 |
8,512.00 |
8,512.00 |
8,512.00 |
8,512.00 |
0.0M |
| 2025-05-13 |
8,500.00 |
8,500.00 |
8,500.00 |
8,500.00 |
0.0M |
| 2025-05-12 |
8,514.00 |
8,514.00 |
8,514.00 |
8,514.00 |
0.0M |
| 2025-05-09 |
8,498.50 |
8,498.50 |
8,498.50 |
8,498.50 |
0.0M |
| 2025-05-08 |
8,496.00 |
8,496.00 |
8,496.00 |
8,496.00 |
0.0M |
| 2025-05-07 |
8,488.50 |
8,488.50 |
8,488.50 |
8,488.50 |
0.0M |
| 2025-05-06 |
8,495.00 |
8,495.00 |
8,495.00 |
8,495.00 |
0.0M |
| 2025-05-05 |
8,495.00 |
8,495.00 |
8,495.00 |
8,495.00 |
0.0M |
| 2025-05-02 |
8,484.00 |
8,484.00 |
8,484.00 |
8,484.00 |
0.0M |
| 2025-04-30 |
8,480.00 |
8,480.00 |
8,480.00 |
8,480.00 |
0.0M |
| 2025-04-29 |
8,474.00 |
8,474.00 |
8,474.00 |
8,474.00 |
0.0M |
| 2025-04-28 |
8,475.00 |
8,475.00 |
8,475.00 |
8,475.00 |
0.0M |
| 2025-04-25 |
8,475.00 |
8,475.00 |
8,475.00 |
8,475.00 |
0.0M |
| 2025-04-24 |
8,475.00 |
8,475.00 |
8,475.00 |
8,475.00 |
0.0M |
| 2025-04-23 |
8,467.38 |
8,467.38 |
8,467.38 |
8,467.38 |
0.0M |
| 2025-04-22 |
8,470.00 |
8,470.00 |
8,470.00 |
8,470.00 |
0.0M |
| 2025-04-21 |
8,470.00 |
8,470.00 |
8,470.00 |
8,470.00 |
0.0M |
| 2025-04-16 |
8,461.33 |
8,461.33 |
8,461.33 |
8,461.33 |
0.0M |
| 2025-04-15 |
8,441.00 |
8,441.00 |
8,441.00 |
8,441.00 |
0.0M |
| 2025-04-14 |
8,453.00 |
8,453.00 |
8,435.00 |
8,435.00 |
0.0M |
| 2025-04-11 |
8,442.00 |
8,442.00 |
8,442.00 |
8,442.00 |
0.0M |
| 2025-04-10 |
8,434.50 |
8,434.50 |
8,434.50 |
8,434.50 |
0.0M |
| 2025-04-09 |
8,426.00 |
8,426.00 |
8,426.00 |
8,426.00 |
0.0M |
| 2025-04-08 |
8,430.00 |
8,430.00 |
8,430.00 |
8,430.00 |
0.0M |
| 2025-04-07 |
8,430.00 |
8,430.00 |
8,430.00 |
8,430.00 |
0.0M |
| 2025-04-04 |
8,432.10 |
8,432.10 |
8,432.10 |
8,432.10 |
0.0M |
| 2025-04-03 |
8,420.00 |
8,420.00 |
8,420.00 |
8,420.00 |
0.0M |
| 2025-04-02 |
8,415.00 |
8,415.00 |
8,415.00 |
8,415.00 |
0.0M |
| 2025-04-01 |
8,407.00 |
8,407.00 |
8,407.00 |
8,407.00 |
0.0M |
| 2025-03-31 |
8,405.00 |
8,405.00 |
8,405.00 |
8,405.00 |
0.0M |
| 2025-03-28 |
8,403.00 |
8,403.00 |
8,403.00 |
8,403.00 |
0.0M |
| 2025-03-27 |
8,400.00 |
8,400.00 |
8,400.00 |
8,400.00 |
0.0M |
| 2025-03-26 |
8,405.00 |
8,405.00 |
8,405.00 |
8,405.00 |
0.0M |
| 2025-03-25 |
8,400.00 |
8,400.00 |
8,400.00 |
8,400.00 |
0.0M |
| 2025-03-24 |
8,395.00 |
8,395.00 |
8,395.00 |
8,395.00 |
0.0M |
| 2025-03-21 |
8,385.50 |
8,385.50 |
8,385.50 |
8,385.50 |
0.0M |
| 2025-03-20 |
8,381.00 |
8,381.00 |
8,381.00 |
8,381.00 |
0.0M |
| 2025-03-19 |
8,383.00 |
8,383.00 |
8,383.00 |
8,383.00 |
0.0M |
| 2025-03-18 |
8,383.20 |
8,383.20 |
8,383.20 |
8,383.20 |
0.0M |
| 2025-03-14 |
8,381.20 |
8,381.20 |
8,380.00 |
8,380.00 |
0.0M |
| 2025-03-13 |
8,330.00 |
8,378.21 |
8,330.00 |
8,348.35 |
0.0M |
| 2025-03-12 |
8,373.20 |
8,373.20 |
8,373.20 |
8,373.00 |
0.0M |
| 2025-03-11 |
8,358.00 |
8,358.00 |
8,358.00 |
8,358.00 |
0.0M |
| 2025-03-10 |
8,362.00 |
8,362.00 |
8,362.00 |
8,362.00 |
0.0M |
| 2025-03-07 |
8,366.00 |
8,366.00 |
8,366.00 |
8,366.00 |
0.0M |
| 2025-03-06 |
8,353.70 |
8,353.70 |
8,353.00 |
8,353.00 |
0.0M |
| 2025-03-05 |
8,349.22 |
8,349.22 |
8,349.22 |
8,349.22 |
0.0M |
| 2025-03-04 |
8,347.00 |
8,347.00 |
8,347.00 |
8,347.00 |
0.0M |
| 2025-03-03 |
8,343.00 |
8,343.00 |
8,343.00 |
8,343.00 |
0.0M |
| 2025-02-28 |
8,342.50 |
8,342.50 |
8,342.50 |
8,350.00 |
0.0M |
| 2025-02-27 |
8,350.00 |
8,350.00 |
8,350.00 |
8,350.00 |
0.0M |
| 2025-02-26 |
8,345.00 |
8,345.00 |
8,345.00 |
8,345.00 |
0.0M |
| 2025-02-25 |
8,335.00 |
8,335.00 |
8,335.00 |
8,335.00 |
0.0M |
| 2025-02-24 |
8,326.50 |
8,326.50 |
8,326.50 |
8,326.50 |
0.0M |
| 2025-02-21 |
8,324.50 |
8,324.50 |
8,324.50 |
8,324.50 |
0.0M |
| 2025-02-20 |
8,318.50 |
8,318.50 |
8,318.50 |
8,318.50 |
0.0M |
| 2025-02-19 |
8,319.57 |
8,319.57 |
8,319.57 |
8,319.57 |
0.0M |
| 2025-02-18 |
8,312.00 |
8,312.00 |
8,312.00 |
8,312.00 |
0.0M |
| 2025-02-17 |
8,311.00 |
8,311.00 |
8,311.00 |
8,311.00 |
0.0M |
| 2025-02-14 |
8,310.00 |
8,310.00 |
8,310.00 |
8,310.00 |
0.0M |
| 2025-02-13 |
8,304.50 |
8,304.50 |
8,304.50 |
8,304.50 |
0.0M |
| 2025-02-12 |
8,300.00 |
8,300.00 |
8,300.00 |
8,300.00 |
0.0M |
| 2025-02-11 |
8,298.00 |
8,298.00 |
8,298.00 |
8,298.00 |
0.0M |
| 2025-02-10 |
8,295.00 |
8,295.00 |
8,295.00 |
8,295.00 |
0.0M |
| 2025-02-07 |
8,294.00 |
8,294.00 |
8,294.00 |
8,294.00 |
0.0M |
| 2025-02-06 |
8,280.00 |
8,280.00 |
8,280.00 |
8,280.00 |
0.0M |
| 2025-02-05 |
8,270.00 |
8,270.00 |
8,270.00 |
8,270.00 |
0.0M |
| 2025-02-04 |
8,279.50 |
8,279.50 |
8,279.50 |
8,279.50 |
0.0M |
| 2025-01-31 |
8,280.00 |
8,280.00 |
8,280.00 |
8,280.00 |
0.0M |
| 2025-01-30 |
8,270.00 |
8,270.00 |
8,270.00 |
8,270.00 |
0.0M |
| 2025-01-29 |
8,268.90 |
8,268.90 |
8,268.90 |
8,268.90 |
0.0M |
| 2025-01-28 |
8,265.00 |
8,265.00 |
8,265.00 |
8,265.00 |
0.0M |
| 2025-01-27 |
8,258.50 |
8,258.50 |
8,258.50 |
8,258.50 |
0.0M |
| 2025-01-24 |
8,257.50 |
8,257.50 |
8,257.50 |
8,257.50 |
0.0M |
| 2025-01-23 |
8,252.50 |
8,252.50 |
8,252.50 |
8,252.50 |
0.0M |
| 2025-01-22 |
8,248.00 |
8,248.00 |
8,248.00 |
8,248.00 |
0.0M |
| 2025-01-21 |
8,243.00 |
8,243.00 |
8,243.00 |
8,243.00 |
0.0M |
| 2025-01-20 |
8,250.00 |
8,250.00 |
8,250.00 |
8,250.00 |
0.0M |
| 2025-01-17 |
8,241.50 |
8,241.50 |
8,241.50 |
8,241.50 |
0.0M |
| 2025-01-16 |
8,243.61 |
8,243.61 |
8,243.61 |
8,243.61 |
0.0M |
| 2025-01-15 |
8,226.50 |
8,226.50 |
8,226.50 |
8,226.50 |
0.0M |
| 2025-01-14 |
8,226.00 |
8,226.00 |
8,226.00 |
8,226.00 |
0.0M |
| 2025-01-13 |
8,235.00 |
8,235.00 |
8,235.00 |
8,235.00 |
0.0M |
| 2025-01-10 |
8,230.00 |
8,230.00 |
8,230.00 |
8,230.00 |
0.0M |
| 2025-01-09 |
8,225.00 |
8,225.00 |
8,225.00 |
8,225.00 |
0.0M |
| 2025-01-08 |
8,220.00 |
8,220.00 |
8,220.00 |
8,220.00 |
0.0M |
| 2025-01-07 |
8,212.00 |
8,212.00 |
8,212.00 |
8,212.00 |
0.0M |
| 2025-01-06 |
8,217.23 |
8,217.23 |
8,217.23 |
8,217.23 |
0.0M |
| 2025-01-03 |
8,202.00 |
8,202.00 |
8,202.00 |
8,202.00 |
0.0M |
| 2025-01-02 |
8,203.00 |
8,203.00 |
8,203.00 |
8,203.00 |
0.0M |