| 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 |
1,869.00 |
1,910.00 |
1,847.00 |
1,869.00 |
0.0M |
| 2025-09-25 |
1,877.00 |
1,887.00 |
1,863.00 |
1,869.00 |
0.0M |
| 2025-09-24 |
1,877.00 |
1,909.00 |
1,828.00 |
1,886.00 |
0.1M |
| 2025-09-23 |
1,910.00 |
1,911.00 |
1,806.00 |
1,882.00 |
0.1M |
| 2025-09-22 |
1,908.00 |
1,940.00 |
1,850.00 |
1,913.00 |
0.2M |
| 2025-09-19 |
1,938.00 |
1,976.00 |
1,907.00 |
1,910.00 |
0.1M |
| 2025-09-18 |
1,926.00 |
1,965.00 |
1,926.00 |
1,935.00 |
0.0M |
| 2025-09-17 |
1,944.00 |
1,960.00 |
1,920.00 |
1,937.00 |
0.1M |
| 2025-09-16 |
1,957.00 |
1,995.00 |
1,940.00 |
1,944.00 |
0.2M |
| 2025-09-15 |
1,938.00 |
1,989.00 |
1,920.00 |
1,965.00 |
0.3M |
| 2025-09-12 |
1,919.00 |
2,005.00 |
1,919.00 |
1,938.00 |
0.1M |
| 2025-09-11 |
1,911.00 |
1,958.00 |
1,909.00 |
1,918.00 |
0.0M |
| 2025-09-10 |
1,907.00 |
2,035.00 |
1,884.00 |
1,930.00 |
0.1M |
| 2025-09-09 |
1,881.00 |
1,929.00 |
1,881.00 |
1,902.00 |
0.0M |
| 2025-09-08 |
1,890.00 |
1,928.00 |
1,890.00 |
1,901.00 |
0.0M |
| 2025-09-05 |
1,894.00 |
1,911.00 |
1,883.00 |
1,909.00 |
0.0M |
| 2025-09-04 |
1,884.00 |
1,907.00 |
1,856.00 |
1,894.00 |
0.0M |
| 2025-09-03 |
1,875.00 |
1,910.00 |
1,874.00 |
1,894.00 |
0.0M |
| 2025-09-02 |
1,870.00 |
1,922.00 |
1,870.00 |
1,895.00 |
0.0M |
| 2025-09-01 |
1,892.00 |
1,898.00 |
1,870.00 |
1,877.00 |
0.0M |
| 2025-08-29 |
1,917.00 |
1,947.00 |
1,898.00 |
1,904.00 |
0.0M |
| 2025-08-28 |
1,896.00 |
1,935.00 |
1,872.00 |
1,917.00 |
0.0M |
| 2025-08-27 |
1,908.00 |
1,930.00 |
1,894.00 |
1,896.00 |
0.0M |
| 2025-08-26 |
1,934.00 |
1,939.00 |
1,890.00 |
1,907.00 |
0.0M |
| 2025-08-25 |
1,980.00 |
1,980.00 |
1,882.00 |
1,934.00 |
0.1M |
| 2025-08-22 |
1,841.00 |
2,000.00 |
1,834.00 |
1,980.00 |
0.2M |
| 2025-08-21 |
1,820.00 |
1,841.00 |
1,820.00 |
1,841.00 |
0.0M |
| 2025-08-20 |
1,818.00 |
1,834.00 |
1,810.00 |
1,825.00 |
0.0M |
| 2025-08-19 |
1,833.00 |
1,840.00 |
1,801.00 |
1,815.00 |
0.1M |
| 2025-08-18 |
1,868.00 |
1,880.00 |
1,825.00 |
1,833.00 |
0.1M |
| 2025-08-14 |
1,911.00 |
1,931.00 |
1,870.00 |
1,880.00 |
0.0M |
| 2025-08-13 |
1,914.00 |
1,943.00 |
1,863.00 |
1,920.00 |
0.0M |
| 2025-08-12 |
1,920.00 |
1,954.00 |
1,908.00 |
1,914.00 |
0.0M |
| 2025-08-11 |
1,959.00 |
1,959.00 |
1,893.00 |
1,916.00 |
0.0M |
| 2025-08-08 |
1,940.00 |
1,959.00 |
1,917.00 |
1,959.00 |
0.0M |
| 2025-08-07 |
1,921.00 |
1,959.00 |
1,902.00 |
1,940.00 |
0.0M |
| 2025-08-06 |
1,920.00 |
1,945.00 |
1,907.00 |
1,921.00 |
0.0M |
| 2025-08-05 |
1,886.00 |
1,921.00 |
1,886.00 |
1,907.00 |
0.0M |
| 2025-08-04 |
1,875.00 |
1,891.00 |
1,852.00 |
1,885.00 |
0.0M |
| 2025-08-01 |
1,944.00 |
1,953.00 |
1,811.00 |
1,875.00 |
0.1M |
| 2025-07-31 |
1,955.00 |
1,978.00 |
1,939.00 |
1,944.00 |
0.0M |
| 2025-07-30 |
1,965.00 |
1,980.00 |
1,946.00 |
1,955.00 |
0.0M |
| 2025-07-29 |
1,963.00 |
1,967.00 |
1,929.00 |
1,966.00 |
0.0M |
| 2025-07-28 |
1,985.00 |
1,985.00 |
1,950.00 |
1,963.00 |
0.0M |
| 2025-07-25 |
2,010.00 |
2,040.00 |
1,965.00 |
1,985.00 |
0.0M |
| 2025-07-24 |
2,080.00 |
2,090.00 |
2,010.00 |
2,010.00 |
0.0M |
| 2025-07-23 |
2,060.00 |
2,095.00 |
2,045.00 |
2,085.00 |
0.0M |
| 2025-07-22 |
2,070.00 |
2,105.00 |
2,045.00 |
2,065.00 |
0.0M |
| 2025-07-21 |
2,075.00 |
2,130.00 |
2,055.00 |
2,070.00 |
0.0M |
| 2025-07-18 |
2,050.00 |
2,100.00 |
2,035.00 |
2,085.00 |
0.0M |
| 2025-07-17 |
2,100.00 |
2,110.00 |
2,050.00 |
2,050.00 |
0.0M |
| 2025-07-16 |
2,085.00 |
2,090.00 |
2,050.00 |
2,080.00 |
0.0M |
| 2025-07-15 |
2,070.00 |
2,120.00 |
2,065.00 |
2,085.00 |
0.0M |
| 2025-07-14 |
2,080.00 |
2,095.00 |
2,045.00 |
2,085.00 |
0.0M |
| 2025-07-11 |
2,075.00 |
2,120.00 |
2,060.00 |
2,080.00 |
0.0M |
| 2025-07-10 |
2,070.00 |
2,120.00 |
2,055.00 |
2,075.00 |
0.0M |
| 2025-07-09 |
2,000.00 |
2,090.00 |
2,000.00 |
2,085.00 |
0.0M |
| 2025-07-08 |
2,030.00 |
2,040.00 |
2,005.00 |
2,020.00 |
0.0M |
| 2025-07-07 |
2,035.00 |
2,055.00 |
2,010.00 |
2,035.00 |
0.0M |
| 2025-07-04 |
2,075.00 |
2,075.00 |
2,010.00 |
2,055.00 |
0.0M |
| 2025-07-03 |
2,015.00 |
2,125.00 |
2,015.00 |
2,075.00 |
0.0M |
| 2025-07-02 |
2,020.00 |
2,035.00 |
1,985.00 |
2,030.00 |
0.0M |
| 2025-07-01 |
1,995.00 |
2,075.00 |
1,976.00 |
2,000.00 |
0.0M |
| 2025-06-30 |
1,970.00 |
2,010.00 |
1,953.00 |
1,995.00 |
0.0M |
| 2025-06-27 |
1,960.00 |
2,005.00 |
1,950.00 |
1,970.00 |
0.0M |
| 2025-06-26 |
2,000.00 |
2,030.00 |
1,949.00 |
1,953.00 |
0.1M |
| 2025-06-25 |
1,976.00 |
2,000.00 |
1,976.00 |
1,994.00 |
0.0M |
| 2025-06-24 |
1,975.00 |
2,000.00 |
1,962.00 |
1,975.00 |
0.0M |
| 2025-06-23 |
1,994.00 |
2,005.00 |
1,940.00 |
1,972.00 |
0.0M |
| 2025-06-20 |
1,970.00 |
2,000.00 |
1,960.00 |
1,994.00 |
0.0M |
| 2025-06-19 |
1,984.00 |
2,000.00 |
1,962.00 |
1,970.00 |
0.0M |
| 2025-06-18 |
1,972.00 |
2,010.00 |
1,958.00 |
1,981.00 |
0.0M |
| 2025-06-17 |
1,970.00 |
2,005.00 |
1,966.00 |
1,972.00 |
0.0M |
| 2025-06-16 |
1,979.00 |
1,985.00 |
1,950.00 |
1,966.00 |
0.0M |
| 2025-06-13 |
2,040.00 |
2,050.00 |
1,956.00 |
1,960.00 |
0.1M |
| 2025-06-12 |
2,055.00 |
2,075.00 |
2,005.00 |
2,020.00 |
0.0M |
| 2025-06-11 |
2,020.00 |
2,080.00 |
2,015.00 |
2,060.00 |
0.0M |
| 2025-06-10 |
2,050.00 |
2,080.00 |
2,015.00 |
2,035.00 |
0.0M |
| 2025-06-09 |
2,005.00 |
2,060.00 |
1,995.00 |
2,050.00 |
0.0M |
| 2025-06-05 |
1,981.00 |
2,025.00 |
1,967.00 |
2,005.00 |
0.1M |
| 2025-06-04 |
1,942.00 |
2,000.00 |
1,890.00 |
1,962.00 |
0.1M |
| 2025-06-02 |
1,989.00 |
1,999.00 |
1,928.00 |
1,938.00 |
0.1M |
| 2025-05-30 |
1,982.00 |
2,010.00 |
1,974.00 |
1,989.00 |
0.0M |
| 2025-05-29 |
1,980.00 |
1,999.00 |
1,968.00 |
1,984.00 |
0.0M |
| 2025-05-28 |
2,010.00 |
2,030.00 |
1,970.00 |
1,980.00 |
0.0M |
| 2025-05-27 |
2,025.00 |
2,080.00 |
1,995.00 |
2,010.00 |
0.0M |
| 2025-05-26 |
2,015.00 |
2,100.00 |
2,015.00 |
2,025.00 |
0.0M |
| 2025-05-23 |
1,940.00 |
2,110.00 |
1,940.00 |
2,015.00 |
0.1M |
| 2025-05-22 |
1,939.00 |
1,968.00 |
1,923.00 |
1,959.00 |
0.0M |
| 2025-05-21 |
1,993.00 |
1,993.00 |
1,939.00 |
1,939.00 |
0.0M |
| 2025-05-20 |
2,005.00 |
2,020.00 |
1,985.00 |
1,993.00 |
0.0M |
| 2025-05-19 |
2,030.00 |
2,045.00 |
1,985.00 |
2,005.00 |
0.0M |
| 2025-05-16 |
1,994.00 |
2,055.00 |
1,980.00 |
2,030.00 |
0.1M |
| 2025-05-15 |
1,977.00 |
2,005.00 |
1,956.00 |
1,994.00 |
0.0M |
| 2025-05-14 |
1,975.00 |
1,995.00 |
1,959.00 |
1,977.00 |
0.0M |
| 2025-05-13 |
1,927.00 |
2,020.00 |
1,927.00 |
1,975.00 |
0.1M |
| 2025-05-12 |
1,997.00 |
1,997.00 |
1,919.00 |
1,926.00 |
0.0M |
| 2025-05-09 |
1,946.00 |
1,998.00 |
1,920.00 |
1,973.00 |
0.1M |
| 2025-05-08 |
1,968.00 |
2,000.00 |
1,942.00 |
1,946.00 |
0.0M |
| 2025-05-07 |
1,910.00 |
1,980.00 |
1,881.00 |
1,967.00 |
0.1M |
| 2025-05-02 |
1,851.00 |
1,886.00 |
1,840.00 |
1,879.00 |
0.1M |
| 2025-04-30 |
1,861.00 |
1,861.00 |
1,826.00 |
1,852.00 |
0.0M |
| 2025-04-29 |
1,833.00 |
1,850.00 |
1,802.00 |
1,845.00 |
0.1M |
| 2025-04-28 |
1,845.00 |
1,845.00 |
1,815.00 |
1,841.00 |
0.0M |
| 2025-04-25 |
1,825.00 |
1,845.00 |
1,823.00 |
1,832.00 |
0.0M |
| 2025-04-24 |
1,819.00 |
1,834.00 |
1,791.00 |
1,825.00 |
0.1M |
| 2025-04-23 |
1,850.00 |
1,850.00 |
1,770.00 |
1,808.00 |
0.3M |
| 2025-04-22 |
1,964.00 |
1,973.00 |
1,876.00 |
1,960.00 |
0.2M |
| 2025-04-21 |
1,970.00 |
1,985.00 |
1,828.00 |
1,980.00 |
0.2M |
| 2025-04-18 |
1,972.00 |
1,980.00 |
1,913.00 |
1,930.00 |
0.1M |
| 2025-04-17 |
1,900.00 |
1,987.00 |
1,895.00 |
1,932.00 |
0.2M |
| 2025-04-16 |
1,942.00 |
1,950.00 |
1,909.00 |
1,925.00 |
0.1M |
| 2025-04-15 |
1,868.00 |
1,933.00 |
1,823.00 |
1,928.00 |
0.2M |
| 2025-04-14 |
1,940.00 |
1,945.00 |
1,830.00 |
1,850.00 |
0.5M |
| 2025-04-11 |
2,235.00 |
2,395.00 |
1,893.00 |
1,923.00 |
1.4M |
| 2025-04-10 |
1,762.00 |
2,200.00 |
1,762.00 |
2,150.00 |
1.0M |
| 2025-04-09 |
1,766.00 |
1,803.00 |
1,745.00 |
1,762.00 |
0.0M |
| 2025-04-08 |
1,753.00 |
1,790.00 |
1,750.00 |
1,766.00 |
0.0M |
| 2025-04-07 |
1,780.00 |
1,780.00 |
1,720.00 |
1,751.00 |
0.0M |
| 2025-04-04 |
1,804.00 |
1,804.00 |
1,743.00 |
1,791.00 |
0.0M |
| 2025-04-03 |
1,800.00 |
1,810.00 |
1,788.00 |
1,804.00 |
0.0M |
| 2025-04-02 |
1,782.00 |
1,798.00 |
1,751.00 |
1,798.00 |
0.0M |
| 2025-04-01 |
1,740.00 |
1,784.00 |
1,740.00 |
1,781.00 |
0.0M |
| 2025-03-31 |
1,746.00 |
1,746.00 |
1,659.00 |
1,738.00 |
0.0M |
| 2025-03-28 |
1,764.00 |
1,770.00 |
1,745.00 |
1,746.00 |
0.0M |
| 2025-03-27 |
1,796.00 |
1,804.00 |
1,759.00 |
1,764.00 |
0.0M |
| 2025-03-26 |
1,800.00 |
1,804.00 |
1,786.00 |
1,796.00 |
0.0M |
| 2025-03-25 |
1,798.00 |
1,806.00 |
1,788.00 |
1,792.00 |
0.0M |
| 2025-03-24 |
1,805.00 |
1,826.00 |
1,791.00 |
1,798.00 |
0.0M |
| 2025-03-21 |
1,798.00 |
1,815.00 |
1,798.00 |
1,805.00 |
0.0M |
| 2025-03-20 |
1,822.00 |
1,822.00 |
1,799.00 |
1,807.00 |
0.0M |
| 2025-03-19 |
1,820.00 |
1,828.00 |
1,811.00 |
1,818.00 |
0.0M |
| 2025-03-18 |
1,829.00 |
1,915.00 |
1,824.00 |
1,828.00 |
0.0M |
| 2025-03-17 |
1,823.00 |
1,834.00 |
1,815.00 |
1,830.00 |
0.0M |
| 2025-03-14 |
1,819.00 |
1,826.00 |
1,806.00 |
1,823.00 |
0.0M |
| 2025-03-13 |
1,820.00 |
1,835.00 |
1,812.00 |
1,820.00 |
0.0M |
| 2025-03-12 |
1,800.00 |
1,825.00 |
1,800.00 |
1,820.00 |
0.0M |
| 2025-03-11 |
1,798.00 |
1,816.00 |
1,798.00 |
1,813.00 |
0.0M |
| 2025-03-10 |
1,802.00 |
1,830.00 |
1,802.00 |
1,816.00 |
0.0M |
| 2025-03-07 |
1,813.00 |
1,825.00 |
1,805.00 |
1,820.00 |
0.0M |
| 2025-03-06 |
1,820.00 |
1,837.00 |
1,804.00 |
1,815.00 |
0.0M |
| 2025-03-05 |
1,806.00 |
1,824.00 |
1,800.00 |
1,820.00 |
0.0M |
| 2025-03-04 |
1,791.00 |
1,829.00 |
1,770.00 |
1,806.00 |
0.0M |
| 2025-02-28 |
1,796.00 |
1,810.00 |
1,791.00 |
1,791.00 |
0.0M |
| 2025-02-27 |
1,801.00 |
1,819.00 |
1,791.00 |
1,810.00 |
0.1M |
| 2025-02-26 |
1,760.00 |
1,826.00 |
1,760.00 |
1,796.00 |
0.0M |
| 2025-02-25 |
1,773.00 |
1,804.00 |
1,760.00 |
1,772.00 |
0.0M |
| 2025-02-24 |
1,790.00 |
1,800.00 |
1,755.00 |
1,773.00 |
0.0M |
| 2025-02-21 |
1,790.00 |
1,794.00 |
1,715.00 |
1,790.00 |
0.1M |
| 2025-02-20 |
1,790.00 |
1,798.00 |
1,778.00 |
1,783.00 |
0.0M |
| 2025-02-19 |
1,776.00 |
1,822.00 |
1,740.00 |
1,790.00 |
0.0M |
| 2025-02-18 |
1,810.00 |
1,820.00 |
1,773.00 |
1,776.00 |
0.0M |
| 2025-02-17 |
1,760.00 |
1,874.00 |
1,760.00 |
1,803.00 |
0.0M |
| 2025-02-14 |
1,767.00 |
1,785.00 |
1,766.00 |
1,769.00 |
0.0M |
| 2025-02-13 |
1,773.00 |
1,785.00 |
1,758.00 |
1,785.00 |
0.0M |
| 2025-02-12 |
1,791.00 |
1,800.00 |
1,748.00 |
1,776.00 |
0.0M |
| 2025-02-11 |
1,764.00 |
1,800.00 |
1,749.00 |
1,793.00 |
0.0M |
| 2025-02-10 |
1,793.00 |
1,802.00 |
1,752.00 |
1,770.00 |
0.0M |
| 2025-02-07 |
1,791.00 |
1,816.00 |
1,764.00 |
1,811.00 |
0.0M |
| 2025-02-06 |
1,788.00 |
1,810.00 |
1,771.00 |
1,791.00 |
0.0M |
| 2025-02-05 |
1,792.00 |
1,809.00 |
1,771.00 |
1,788.00 |
0.0M |
| 2025-02-04 |
1,760.00 |
1,815.00 |
1,729.00 |
1,790.00 |
0.0M |
| 2025-02-03 |
1,790.00 |
1,805.00 |
1,760.00 |
1,760.00 |
0.0M |
| 2025-01-31 |
1,807.00 |
1,845.00 |
1,782.00 |
1,790.00 |
0.0M |
| 2025-01-24 |
1,781.00 |
1,838.00 |
1,781.00 |
1,816.00 |
0.0M |
| 2025-01-23 |
1,824.00 |
1,890.00 |
1,743.00 |
1,780.00 |
0.0M |
| 2025-01-22 |
1,777.00 |
1,830.00 |
1,761.00 |
1,824.00 |
0.0M |
| 2025-01-21 |
1,826.00 |
1,826.00 |
1,791.00 |
1,791.00 |
0.1M |
| 2025-01-20 |
1,811.00 |
1,838.00 |
1,743.00 |
1,826.00 |
0.1M |
| 2025-01-17 |
1,830.00 |
1,840.00 |
1,780.00 |
1,815.00 |
0.1M |
| 2025-01-16 |
1,823.00 |
1,834.00 |
1,803.00 |
1,830.00 |
0.0M |
| 2025-01-15 |
1,817.00 |
1,830.00 |
1,780.00 |
1,823.00 |
0.1M |
| 2025-01-14 |
1,805.00 |
1,830.00 |
1,792.00 |
1,830.00 |
0.0M |
| 2025-01-13 |
1,815.00 |
1,834.00 |
1,803.00 |
1,810.00 |
0.0M |
| 2025-01-10 |
1,823.00 |
1,867.00 |
1,805.00 |
1,805.00 |
0.1M |
| 2025-01-09 |
1,780.00 |
1,825.00 |
1,770.00 |
1,823.00 |
0.1M |
| 2025-01-08 |
1,770.00 |
1,868.00 |
1,753.00 |
1,778.00 |
0.0M |
| 2025-01-07 |
1,737.00 |
1,775.00 |
1,737.00 |
1,770.00 |
0.1M |
| 2025-01-06 |
1,726.00 |
1,800.00 |
1,719.00 |
1,737.00 |
0.0M |
| 2025-01-03 |
1,670.00 |
1,825.00 |
1,670.00 |
1,719.00 |
0.0M |
| 2025-01-02 |
1,651.00 |
1,670.00 |
1,643.00 |
1,670.00 |
0.0M |