| 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 |
| 2025-09-29 |
2,666.00 |
2,676.00 |
2,660.00 |
2,676.00 |
0.0M |
| 2025-09-26 |
2,666.00 |
2,699.00 |
2,663.00 |
2,663.00 |
0.0M |
| 2025-09-25 |
2,660.00 |
2,665.00 |
2,660.00 |
2,665.00 |
0.0M |
| 2025-09-24 |
2,669.00 |
2,680.00 |
2,669.00 |
2,680.00 |
0.0M |
| 2025-09-22 |
2,690.00 |
2,695.00 |
2,669.00 |
2,669.00 |
0.0M |
| 2025-09-19 |
2,695.00 |
2,695.00 |
2,680.00 |
2,680.00 |
0.0M |
| 2025-09-18 |
2,691.00 |
2,691.00 |
2,691.00 |
2,691.00 |
0.0M |
| 2025-09-17 |
2,690.00 |
2,690.00 |
2,690.00 |
2,690.00 |
0.0M |
| 2025-09-16 |
2,694.00 |
2,710.00 |
2,694.00 |
2,698.00 |
0.0M |
| 2025-09-12 |
2,700.00 |
2,700.00 |
2,686.00 |
2,700.00 |
0.0M |
| 2025-09-11 |
2,701.00 |
2,719.00 |
2,690.00 |
2,700.00 |
0.0M |
| 2025-09-10 |
2,702.00 |
2,725.00 |
2,700.00 |
2,714.00 |
0.0M |
| 2025-09-09 |
2,745.00 |
2,745.00 |
2,702.00 |
2,725.00 |
0.0M |
| 2025-09-08 |
2,722.00 |
2,740.00 |
2,706.00 |
2,729.00 |
0.0M |
| 2025-09-05 |
2,700.00 |
2,727.00 |
2,694.00 |
2,727.00 |
0.0M |
| 2025-09-04 |
2,716.00 |
2,717.00 |
2,700.00 |
2,700.00 |
0.0M |
| 2025-09-03 |
2,694.00 |
2,716.00 |
2,690.00 |
2,716.00 |
0.0M |
| 2025-09-02 |
2,711.00 |
2,711.00 |
2,711.00 |
2,711.00 |
0.0M |
| 2025-09-01 |
2,680.00 |
2,725.00 |
2,680.00 |
2,720.00 |
0.0M |
| 2025-08-29 |
2,768.00 |
2,768.00 |
2,715.00 |
2,730.00 |
0.0M |
| 2025-08-28 |
2,722.00 |
2,770.00 |
2,722.00 |
2,770.00 |
0.0M |
| 2025-08-27 |
2,722.00 |
2,722.00 |
2,720.00 |
2,722.00 |
0.0M |
| 2025-08-26 |
2,746.00 |
2,747.00 |
2,722.00 |
2,722.00 |
0.0M |
| 2025-08-25 |
2,758.00 |
2,759.00 |
2,758.00 |
2,759.00 |
0.0M |
| 2025-08-22 |
2,762.00 |
2,798.00 |
2,762.00 |
2,768.00 |
0.0M |
| 2025-08-21 |
2,782.00 |
2,782.00 |
2,762.00 |
2,777.00 |
0.0M |
| 2025-08-20 |
2,762.00 |
2,810.00 |
2,750.00 |
2,762.00 |
0.0M |
| 2025-08-19 |
2,767.00 |
2,799.00 |
2,767.00 |
2,799.00 |
0.0M |
| 2025-08-18 |
2,750.00 |
2,790.00 |
2,750.00 |
2,790.00 |
0.0M |
| 2025-08-15 |
2,748.00 |
2,798.00 |
2,746.00 |
2,755.00 |
0.0M |
| 2025-08-14 |
2,806.00 |
2,835.00 |
2,755.00 |
2,775.00 |
0.0M |
| 2025-08-13 |
2,780.00 |
2,838.00 |
2,730.00 |
2,834.00 |
0.0M |
| 2025-08-12 |
2,870.00 |
3,000.00 |
2,870.00 |
3,000.00 |
0.0M |
| 2025-08-08 |
2,780.00 |
2,820.00 |
2,780.00 |
2,820.00 |
0.0M |
| 2025-08-07 |
2,800.00 |
2,800.00 |
2,770.00 |
2,777.00 |
0.0M |
| 2025-08-06 |
2,757.00 |
2,770.00 |
2,717.00 |
2,770.00 |
0.0M |
| 2025-08-05 |
2,682.00 |
2,764.00 |
2,682.00 |
2,764.00 |
0.0M |
| 2025-08-04 |
2,714.00 |
2,714.00 |
2,681.00 |
2,682.00 |
0.0M |
| 2025-08-01 |
2,661.00 |
2,718.00 |
2,661.00 |
2,718.00 |
0.0M |
| 2025-07-31 |
2,653.00 |
2,661.00 |
2,653.00 |
2,661.00 |
0.0M |
| 2025-07-30 |
2,655.00 |
2,685.00 |
2,655.00 |
2,685.00 |
0.0M |
| 2025-07-29 |
2,700.00 |
2,700.00 |
2,695.00 |
2,695.00 |
0.0M |
| 2025-07-28 |
2,670.00 |
2,685.00 |
2,670.00 |
2,685.00 |
0.0M |
| 2025-07-25 |
2,650.00 |
2,667.00 |
2,650.00 |
2,666.00 |
0.0M |
| 2025-07-24 |
2,655.00 |
2,665.00 |
2,650.00 |
2,665.00 |
0.0M |
| 2025-07-23 |
2,698.00 |
2,698.00 |
2,640.00 |
2,656.00 |
0.0M |
| 2025-07-22 |
2,650.00 |
2,668.00 |
2,642.00 |
2,660.00 |
0.0M |
| 2025-07-18 |
2,660.00 |
2,668.00 |
2,650.00 |
2,650.00 |
0.0M |
| 2025-07-17 |
2,640.00 |
2,659.00 |
2,640.00 |
2,659.00 |
0.0M |
| 2025-07-16 |
2,635.00 |
2,778.00 |
2,622.00 |
2,640.00 |
0.0M |
| 2025-07-15 |
2,640.00 |
2,668.00 |
2,640.00 |
2,668.00 |
0.0M |
| 2025-07-14 |
2,626.00 |
2,648.00 |
2,626.00 |
2,648.00 |
0.0M |
| 2025-07-11 |
2,646.00 |
2,646.00 |
2,646.00 |
2,646.00 |
0.0M |
| 2025-07-10 |
2,633.00 |
2,634.00 |
2,633.00 |
2,634.00 |
0.0M |
| 2025-07-09 |
2,616.00 |
2,636.00 |
2,616.00 |
2,636.00 |
0.0M |
| 2025-07-08 |
2,615.00 |
2,615.00 |
2,603.00 |
2,603.00 |
0.0M |
| 2025-07-07 |
2,605.00 |
2,610.00 |
2,602.00 |
2,609.00 |
0.0M |
| 2025-07-04 |
2,602.00 |
2,602.00 |
2,602.00 |
2,602.00 |
0.0M |
| 2025-07-03 |
2,625.00 |
2,625.00 |
2,599.00 |
2,610.00 |
0.0M |
| 2025-07-02 |
2,625.00 |
2,625.00 |
2,595.00 |
2,623.00 |
0.0M |
| 2025-07-01 |
2,698.00 |
2,698.00 |
2,640.00 |
2,640.00 |
0.0M |
| 2025-06-30 |
2,693.00 |
2,729.00 |
2,650.00 |
2,700.00 |
0.0M |
| 2025-06-27 |
2,628.00 |
2,694.00 |
2,553.00 |
2,643.00 |
0.0M |
| 2025-06-26 |
2,833.00 |
2,834.00 |
2,817.00 |
2,818.00 |
0.0M |
| 2025-06-25 |
2,856.00 |
2,900.00 |
2,782.00 |
2,842.00 |
0.0M |
| 2025-06-24 |
2,890.00 |
2,890.00 |
2,860.00 |
2,860.00 |
0.0M |
| 2025-06-23 |
2,861.00 |
2,910.00 |
2,860.00 |
2,864.00 |
0.0M |
| 2025-06-20 |
2,930.00 |
2,930.00 |
2,880.00 |
2,890.00 |
0.0M |
| 2025-06-19 |
2,900.00 |
2,936.00 |
2,900.00 |
2,936.00 |
0.0M |
| 2025-06-18 |
2,924.00 |
2,924.00 |
2,885.00 |
2,913.00 |
0.0M |
| 2025-06-17 |
2,880.00 |
2,924.00 |
2,874.00 |
2,924.00 |
0.0M |
| 2025-06-16 |
2,901.00 |
2,901.00 |
2,898.00 |
2,898.00 |
0.0M |
| 2025-06-13 |
2,960.00 |
2,960.00 |
2,900.00 |
2,920.00 |
0.0M |
| 2025-06-12 |
2,910.00 |
2,968.00 |
2,910.00 |
2,968.00 |
0.0M |
| 2025-06-11 |
2,969.00 |
2,969.00 |
2,960.00 |
2,960.00 |
0.0M |
| 2025-06-10 |
2,943.00 |
2,970.00 |
2,943.00 |
2,970.00 |
0.0M |
| 2025-06-09 |
2,964.00 |
2,964.00 |
2,954.00 |
2,954.00 |
0.0M |
| 2025-06-06 |
2,958.00 |
2,998.00 |
2,958.00 |
2,961.00 |
0.0M |
| 2025-06-05 |
2,999.00 |
2,999.00 |
2,983.00 |
2,983.00 |
0.0M |
| 2025-06-04 |
2,997.00 |
2,997.00 |
2,997.00 |
2,997.00 |
0.0M |
| 2025-06-03 |
2,960.00 |
3,000.00 |
2,960.00 |
2,971.00 |
0.0M |
| 2025-06-02 |
3,000.00 |
3,005.00 |
3,000.00 |
3,000.00 |
0.0M |
| 2025-05-30 |
2,950.00 |
3,045.00 |
2,950.00 |
3,035.00 |
0.0M |
| 2025-05-29 |
2,910.00 |
2,965.00 |
2,910.00 |
2,950.00 |
0.0M |
| 2025-05-28 |
2,890.00 |
2,890.00 |
2,890.00 |
2,890.00 |
0.0M |
| 2025-05-26 |
2,939.00 |
2,950.00 |
2,939.00 |
2,940.00 |
0.0M |
| 2025-05-23 |
2,940.00 |
2,981.00 |
2,881.00 |
2,961.00 |
0.0M |
| 2025-05-22 |
2,960.00 |
2,997.00 |
2,960.00 |
2,990.00 |
0.0M |
| 2025-05-20 |
2,933.00 |
2,933.00 |
2,933.00 |
2,933.00 |
0.0M |
| 2025-05-19 |
2,922.00 |
2,980.00 |
2,922.00 |
2,980.00 |
0.0M |
| 2025-05-16 |
2,979.00 |
2,979.00 |
2,929.00 |
2,930.00 |
0.0M |
| 2025-05-15 |
2,919.00 |
2,955.00 |
2,897.00 |
2,940.00 |
0.0M |
| 2025-05-14 |
2,920.00 |
2,920.00 |
2,920.00 |
2,920.00 |
0.0M |
| 2025-05-13 |
2,927.00 |
2,927.00 |
2,901.00 |
2,901.00 |
0.0M |
| 2025-05-12 |
2,893.00 |
2,900.00 |
2,893.00 |
2,900.00 |
0.0M |
| 2025-05-09 |
2,930.00 |
2,943.00 |
2,903.00 |
2,943.00 |
0.0M |
| 2025-05-08 |
2,912.00 |
2,983.00 |
2,866.00 |
2,900.00 |
0.0M |
| 2025-05-07 |
2,926.00 |
2,990.00 |
2,861.00 |
2,962.00 |
0.0M |
| 2025-05-02 |
2,900.00 |
2,940.00 |
2,900.00 |
2,940.00 |
0.0M |
| 2025-05-01 |
2,929.00 |
2,945.00 |
2,902.00 |
2,939.00 |
0.0M |
| 2025-04-30 |
2,887.00 |
2,929.00 |
2,856.00 |
2,929.00 |
0.0M |
| 2025-04-28 |
2,887.00 |
2,887.00 |
2,887.00 |
2,887.00 |
0.0M |
| 2025-04-25 |
2,887.00 |
2,887.00 |
2,887.00 |
2,887.00 |
0.0M |
| 2025-04-23 |
2,856.00 |
2,856.00 |
2,840.00 |
2,840.00 |
0.0M |
| 2025-04-22 |
2,833.00 |
2,833.00 |
2,832.00 |
2,832.00 |
0.0M |
| 2025-04-21 |
2,827.00 |
2,835.00 |
2,827.00 |
2,833.00 |
0.0M |
| 2025-04-18 |
2,808.00 |
2,808.00 |
2,808.00 |
2,808.00 |
0.0M |
| 2025-04-17 |
2,758.00 |
2,758.00 |
2,758.00 |
2,758.00 |
0.0M |
| 2025-04-15 |
2,790.00 |
2,808.00 |
2,758.00 |
2,808.00 |
0.0M |
| 2025-04-14 |
2,830.00 |
2,830.00 |
2,830.00 |
2,830.00 |
0.0M |
| 2025-04-11 |
2,730.00 |
2,780.00 |
2,680.00 |
2,780.00 |
0.0M |
| 2025-04-10 |
2,833.00 |
2,833.00 |
2,833.00 |
2,833.00 |
0.0M |
| 2025-04-09 |
2,683.00 |
2,683.00 |
2,631.00 |
2,651.00 |
0.0M |
| 2025-04-08 |
2,808.00 |
2,835.00 |
2,733.00 |
2,783.00 |
0.0M |
| 2025-04-07 |
2,711.00 |
2,711.00 |
2,508.00 |
2,508.00 |
0.0M |
| 2025-04-04 |
2,950.00 |
2,970.00 |
2,761.00 |
2,761.00 |
0.0M |
| 2025-04-03 |
3,055.00 |
3,055.00 |
2,900.00 |
2,950.00 |
0.0M |
| 2025-04-02 |
2,817.00 |
3,110.00 |
2,817.00 |
3,055.00 |
0.0M |
| 2025-04-01 |
2,841.00 |
2,841.00 |
2,818.00 |
2,818.00 |
0.0M |
| 2025-03-31 |
2,851.00 |
2,947.00 |
2,841.00 |
2,841.00 |
0.0M |
| 2025-03-28 |
2,821.00 |
2,880.00 |
2,821.00 |
2,830.00 |
0.0M |
| 2025-03-27 |
2,800.00 |
2,800.00 |
2,800.00 |
2,800.00 |
0.0M |
| 2025-03-26 |
2,800.00 |
2,819.00 |
2,800.00 |
2,819.00 |
0.0M |
| 2025-03-25 |
2,792.00 |
2,821.00 |
2,792.00 |
2,800.00 |
0.0M |
| 2025-03-24 |
2,782.00 |
2,806.00 |
2,782.00 |
2,800.00 |
0.0M |
| 2025-03-21 |
2,700.00 |
2,732.00 |
2,700.00 |
2,732.00 |
0.0M |
| 2025-03-19 |
2,693.00 |
2,700.00 |
2,693.00 |
2,700.00 |
0.0M |
| 2025-03-18 |
2,700.00 |
2,700.00 |
2,650.00 |
2,650.00 |
0.0M |
| 2025-03-17 |
2,708.00 |
2,708.00 |
2,708.00 |
2,708.00 |
0.0M |
| 2025-03-14 |
2,635.00 |
2,635.00 |
2,634.00 |
2,634.00 |
0.0M |
| 2025-03-12 |
2,650.00 |
2,650.00 |
2,650.00 |
2,650.00 |
0.0M |
| 2025-03-10 |
2,650.00 |
2,650.00 |
2,650.00 |
2,650.00 |
0.0M |
| 2025-03-06 |
2,646.00 |
2,650.00 |
2,646.00 |
2,650.00 |
0.0M |
| 2025-03-05 |
2,630.00 |
2,630.00 |
2,630.00 |
2,630.00 |
0.0M |
| 2025-03-04 |
2,622.00 |
2,630.00 |
2,622.00 |
2,630.00 |
0.0M |
| 2025-03-03 |
2,671.00 |
2,671.00 |
2,621.00 |
2,631.00 |
0.0M |
| 2025-02-28 |
2,626.00 |
2,626.00 |
2,626.00 |
2,626.00 |
0.0M |
| 2025-02-26 |
2,673.00 |
2,673.00 |
2,640.00 |
2,640.00 |
0.0M |
| 2025-02-25 |
2,674.00 |
2,675.00 |
2,674.00 |
2,675.00 |
0.0M |
| 2025-02-21 |
2,674.00 |
2,674.00 |
2,674.00 |
2,674.00 |
0.0M |
| 2025-02-20 |
2,675.00 |
2,675.00 |
2,675.00 |
2,675.00 |
0.0M |
| 2025-02-19 |
2,674.00 |
2,674.00 |
2,674.00 |
2,674.00 |
0.0M |
| 2025-02-18 |
2,675.00 |
2,675.00 |
2,675.00 |
2,675.00 |
0.0M |
| 2025-02-17 |
2,750.00 |
2,750.00 |
2,700.00 |
2,700.00 |
0.0M |
| 2025-02-14 |
2,738.00 |
2,749.00 |
2,687.00 |
2,700.00 |
0.0M |
| 2025-02-13 |
2,683.00 |
2,733.00 |
2,683.00 |
2,702.00 |
0.0M |
| 2025-02-12 |
2,682.00 |
2,682.00 |
2,682.00 |
2,682.00 |
0.0M |
| 2025-02-10 |
2,729.00 |
2,729.00 |
2,729.00 |
2,729.00 |
0.0M |
| 2025-02-07 |
2,730.00 |
2,730.00 |
2,730.00 |
2,730.00 |
0.0M |
| 2025-02-06 |
2,680.00 |
2,680.00 |
2,680.00 |
2,680.00 |
0.0M |
| 2025-02-05 |
2,650.00 |
2,650.00 |
2,630.00 |
2,630.00 |
0.0M |
| 2025-02-04 |
2,676.00 |
2,676.00 |
2,600.00 |
2,600.00 |
0.0M |
| 2025-01-30 |
2,626.00 |
2,626.00 |
2,626.00 |
2,626.00 |
0.0M |
| 2025-01-29 |
2,676.00 |
2,676.00 |
2,676.00 |
2,676.00 |
0.0M |
| 2025-01-28 |
2,678.00 |
2,678.00 |
2,678.00 |
2,678.00 |
0.0M |
| 2025-01-24 |
2,628.00 |
2,628.00 |
2,628.00 |
2,628.00 |
0.0M |
| 2025-01-23 |
2,675.00 |
2,675.00 |
2,675.00 |
2,675.00 |
0.0M |
| 2025-01-22 |
2,748.00 |
2,748.00 |
2,700.00 |
2,700.00 |
0.0M |
| 2025-01-20 |
2,700.00 |
2,710.00 |
2,700.00 |
2,710.00 |
0.0M |
| 2025-01-17 |
2,705.00 |
2,705.00 |
2,700.00 |
2,700.00 |
0.0M |
| 2025-01-15 |
2,729.00 |
2,729.00 |
2,729.00 |
2,729.00 |
0.0M |
| 2025-01-14 |
2,700.00 |
2,700.00 |
2,680.00 |
2,680.00 |
0.0M |
| 2025-01-10 |
2,753.00 |
2,753.00 |
2,730.00 |
2,750.00 |
0.0M |
| 2025-01-09 |
2,752.00 |
2,752.00 |
2,752.00 |
2,752.00 |
0.0M |
| 2025-01-08 |
2,800.00 |
2,800.00 |
2,800.00 |
2,800.00 |
0.0M |
| 2025-01-07 |
2,721.00 |
2,721.00 |
2,721.00 |
2,721.00 |
0.0M |
| 2025-01-06 |
2,700.00 |
2,716.00 |
2,700.00 |
2,716.00 |
0.0M |