| 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 |
| 2025-09-23 |
5,531.99 |
5,531.99 |
5,531.99 |
5,531.99 |
0.0M |
| 2025-09-22 |
5,561.00 |
5,601.88 |
5,561.00 |
5,570.00 |
0.0M |
| 2025-09-19 |
5,538.00 |
5,538.00 |
5,510.31 |
5,510.31 |
0.0M |
| 2025-09-18 |
5,487.24 |
5,522.86 |
5,487.24 |
5,515.50 |
0.0M |
| 2025-09-15 |
5,547.00 |
5,580.01 |
5,547.00 |
5,580.01 |
0.0M |
| 2025-09-12 |
5,743.38 |
5,743.38 |
5,743.38 |
5,743.38 |
0.0M |
| 2025-09-11 |
5,685.00 |
5,685.00 |
5,685.00 |
5,685.00 |
0.0M |
| 2025-09-10 |
5,824.99 |
5,824.99 |
5,673.00 |
5,673.00 |
0.0M |
| 2025-09-09 |
5,826.00 |
5,855.14 |
5,826.00 |
5,843.00 |
0.0M |
| 2025-09-05 |
5,891.86 |
5,891.86 |
5,891.86 |
5,891.86 |
0.0M |
| 2025-09-04 |
5,960.00 |
5,980.00 |
5,950.00 |
5,950.00 |
0.0M |
| 2025-09-03 |
5,907.00 |
5,918.95 |
5,907.00 |
5,918.95 |
0.0M |
| 2025-08-29 |
5,803.05 |
5,803.05 |
5,803.05 |
5,803.05 |
0.0M |
| 2025-08-28 |
5,803.04 |
5,803.04 |
5,803.04 |
5,803.04 |
0.0M |
| 2025-08-22 |
5,869.00 |
5,869.00 |
5,850.00 |
5,850.00 |
0.0M |
| 2025-08-21 |
5,872.00 |
5,872.00 |
5,872.00 |
5,872.00 |
0.0M |
| 2025-08-20 |
5,881.00 |
5,918.00 |
5,881.00 |
5,895.00 |
0.0M |
| 2025-08-19 |
5,878.00 |
5,880.00 |
5,878.00 |
5,880.00 |
0.0M |
| 2025-08-18 |
5,798.00 |
5,798.00 |
5,785.00 |
5,785.00 |
0.0M |
| 2025-08-15 |
5,760.00 |
5,760.00 |
5,760.00 |
5,760.00 |
0.0M |
| 2025-08-14 |
5,686.31 |
5,810.00 |
5,686.31 |
5,810.00 |
0.0M |
| 2025-08-13 |
5,686.31 |
5,686.31 |
5,686.31 |
5,686.31 |
0.0M |
| 2025-08-11 |
5,700.00 |
5,700.00 |
5,695.00 |
5,695.00 |
0.0M |
| 2025-08-07 |
5,703.00 |
5,703.00 |
5,703.00 |
5,703.00 |
0.0M |
| 2025-08-06 |
5,745.00 |
5,745.00 |
5,650.00 |
5,725.00 |
0.0M |
| 2025-08-05 |
5,638.00 |
5,638.00 |
5,600.00 |
5,609.75 |
0.0M |
| 2025-08-01 |
5,720.00 |
5,741.00 |
5,720.00 |
5,720.00 |
0.0M |
| 2025-07-31 |
5,678.12 |
5,678.12 |
5,678.12 |
5,678.12 |
0.0M |
| 2025-07-30 |
5,692.15 |
5,709.99 |
5,692.15 |
5,705.00 |
0.0M |
| 2025-07-29 |
5,631.43 |
5,631.43 |
5,631.43 |
5,631.43 |
0.0M |
| 2025-07-28 |
5,550.00 |
5,566.00 |
5,550.00 |
5,566.00 |
0.0M |
| 2025-07-25 |
5,479.00 |
5,479.00 |
5,479.00 |
5,479.00 |
0.0M |
| 2025-07-24 |
5,510.99 |
5,559.95 |
5,510.99 |
5,559.95 |
0.0M |
| 2025-07-23 |
5,530.00 |
5,557.65 |
5,530.00 |
5,557.65 |
0.0M |
| 2025-07-21 |
5,530.00 |
5,545.00 |
5,530.00 |
5,545.00 |
0.0M |
| 2025-07-18 |
5,569.00 |
5,569.00 |
5,569.00 |
5,569.00 |
0.0M |
| 2025-07-17 |
5,687.72 |
5,687.72 |
5,687.72 |
5,687.72 |
0.0M |
| 2025-07-16 |
5,645.00 |
5,645.00 |
5,526.62 |
5,526.62 |
0.0M |
| 2025-07-15 |
5,655.00 |
5,692.00 |
5,655.00 |
5,692.00 |
0.0M |
| 2025-07-14 |
5,610.00 |
5,642.80 |
5,610.00 |
5,642.80 |
0.0M |
| 2025-07-11 |
5,649.95 |
5,661.95 |
5,566.00 |
5,585.00 |
0.0M |
| 2025-07-10 |
5,556.60 |
5,584.39 |
5,556.60 |
5,565.84 |
0.0M |
| 2025-07-09 |
5,468.00 |
5,468.00 |
5,468.00 |
5,468.00 |
0.0M |
| 2025-07-08 |
5,455.00 |
5,463.00 |
5,430.00 |
5,457.15 |
0.0M |
| 2025-07-02 |
5,543.00 |
5,554.47 |
5,543.00 |
5,554.47 |
0.0M |
| 2025-07-01 |
5,534.99 |
5,600.00 |
5,534.99 |
5,588.00 |
0.0M |
| 2025-06-27 |
5,390.00 |
5,476.75 |
5,390.00 |
5,476.75 |
0.0M |
| 2025-06-26 |
5,418.97 |
5,418.97 |
5,375.00 |
5,390.00 |
0.0M |
| 2025-06-25 |
5,500.05 |
5,500.05 |
5,400.00 |
5,410.00 |
0.0M |
| 2025-06-24 |
5,572.81 |
5,572.81 |
5,529.00 |
5,529.00 |
0.0M |
| 2025-06-23 |
5,550.00 |
5,550.00 |
5,550.00 |
5,550.00 |
0.0M |
| 2025-06-20 |
5,510.01 |
5,510.01 |
5,509.00 |
5,509.00 |
0.0M |
| 2025-06-18 |
5,525.00 |
5,525.00 |
5,512.01 |
5,512.01 |
0.0M |
| 2025-06-16 |
5,630.00 |
5,630.00 |
5,607.00 |
5,607.00 |
0.0M |
| 2025-06-13 |
5,720.00 |
5,720.00 |
5,720.00 |
5,720.00 |
0.0M |
| 2025-06-12 |
5,697.00 |
5,697.00 |
5,696.99 |
5,696.99 |
0.0M |
| 2025-06-11 |
5,678.01 |
5,730.61 |
5,678.01 |
5,730.61 |
0.0M |
| 2025-06-10 |
5,803.44 |
5,803.44 |
5,723.00 |
5,723.00 |
0.0M |
| 2025-06-09 |
5,805.00 |
5,805.00 |
5,805.00 |
5,805.00 |
0.0M |
| 2025-05-30 |
6,100.00 |
6,110.30 |
6,100.00 |
6,110.30 |
0.0M |
| 2025-05-29 |
6,025.00 |
6,025.00 |
6,008.00 |
6,008.00 |
0.0M |
| 2025-05-27 |
6,027.00 |
6,035.00 |
6,027.00 |
6,035.00 |
0.0M |
| 2025-05-23 |
6,062.99 |
6,062.99 |
6,062.99 |
6,062.99 |
0.0M |
| 2025-05-20 |
6,150.00 |
6,150.00 |
6,150.00 |
6,150.00 |
0.0M |
| 2025-05-19 |
6,204.00 |
6,204.00 |
6,204.00 |
6,204.00 |
0.0M |
| 2025-05-16 |
6,133.00 |
6,177.80 |
6,133.00 |
6,177.80 |
0.0M |
| 2025-05-15 |
6,132.00 |
6,132.00 |
6,132.00 |
6,132.00 |
0.0M |
| 2025-05-14 |
5,952.00 |
5,956.00 |
5,952.00 |
5,956.00 |
0.0M |
| 2025-05-13 |
6,046.01 |
6,046.01 |
6,000.00 |
6,000.00 |
0.0M |
| 2025-05-12 |
6,045.00 |
6,045.00 |
6,045.00 |
6,045.00 |
0.0M |
| 2025-05-08 |
6,170.00 |
6,170.00 |
6,170.00 |
6,170.00 |
0.0M |
| 2025-05-07 |
6,216.00 |
6,242.00 |
6,216.00 |
6,242.00 |
0.0M |
| 2025-05-06 |
6,240.00 |
6,240.00 |
6,240.00 |
6,240.00 |
0.0M |
| 2025-05-02 |
6,297.59 |
6,297.59 |
6,297.59 |
6,297.59 |
0.0M |
| 2025-04-30 |
6,233.16 |
6,269.00 |
6,233.16 |
6,269.00 |
0.0M |
| 2025-04-28 |
6,183.00 |
6,183.00 |
6,183.00 |
6,183.00 |
0.0M |
| 2025-04-25 |
6,182.03 |
6,182.03 |
6,182.03 |
6,182.03 |
0.0M |
| 2025-04-24 |
6,170.00 |
6,170.00 |
6,170.00 |
6,170.00 |
0.0M |
| 2025-04-23 |
6,240.00 |
6,245.00 |
6,240.00 |
6,245.00 |
0.0M |
| 2025-04-22 |
6,268.63 |
6,282.30 |
6,268.63 |
6,268.71 |
0.0M |
| 2025-04-21 |
6,137.49 |
6,137.49 |
6,137.49 |
6,137.49 |
0.0M |
| 2025-04-14 |
6,250.01 |
6,383.49 |
6,250.01 |
6,383.49 |
0.0M |
| 2025-04-11 |
6,232.55 |
6,285.00 |
6,232.55 |
6,285.00 |
0.0M |
| 2025-04-10 |
6,105.00 |
6,260.18 |
6,105.00 |
6,260.18 |
0.0M |
| 2025-04-09 |
6,251.50 |
6,253.10 |
6,094.49 |
6,094.49 |
0.0M |
| 2025-04-08 |
6,165.02 |
6,309.75 |
6,165.02 |
6,180.21 |
0.0M |
| 2025-04-07 |
6,100.00 |
6,210.00 |
6,100.00 |
6,196.00 |
0.0M |
| 2025-04-04 |
6,367.33 |
6,403.00 |
6,180.00 |
6,198.26 |
0.0M |
| 2025-04-03 |
6,342.00 |
6,359.99 |
6,309.47 |
6,309.47 |
0.0M |
| 2025-04-01 |
6,400.00 |
6,400.00 |
6,365.00 |
6,365.00 |
0.0M |
| 2025-03-28 |
6,349.99 |
6,349.99 |
6,255.00 |
6,256.44 |
0.0M |
| 2025-03-27 |
6,400.00 |
6,400.00 |
6,343.00 |
6,351.74 |
0.0M |
| 2025-03-26 |
6,200.00 |
6,200.00 |
6,200.00 |
6,200.00 |
0.0M |
| 2025-03-25 |
6,106.00 |
6,106.00 |
6,106.00 |
6,106.00 |
0.0M |
| 2025-03-24 |
6,181.47 |
6,181.47 |
6,181.47 |
6,181.47 |
0.0M |
| 2025-03-21 |
6,139.84 |
6,150.71 |
6,137.14 |
6,150.71 |
0.0M |
| 2025-03-14 |
5,962.00 |
5,978.30 |
5,962.00 |
5,978.30 |
0.0M |
| 2025-03-13 |
6,060.00 |
6,060.00 |
5,999.54 |
5,999.54 |
0.0M |
| 2025-03-12 |
6,017.06 |
6,020.00 |
6,017.06 |
6,020.00 |
0.0M |
| 2025-03-11 |
6,289.69 |
6,289.69 |
6,244.20 |
6,244.20 |
0.0M |
| 2025-03-10 |
6,557.00 |
6,557.00 |
6,464.02 |
6,464.02 |
0.0M |
| 2025-03-07 |
6,415.00 |
6,540.50 |
6,405.00 |
6,536.41 |
0.0M |
| 2025-03-06 |
6,282.98 |
6,283.00 |
6,282.98 |
6,283.00 |
0.0M |
| 2025-03-04 |
6,265.00 |
6,450.00 |
6,265.00 |
6,399.90 |
0.0M |
| 2025-03-03 |
6,269.17 |
6,269.17 |
6,269.17 |
6,269.17 |
0.0M |
| 2025-02-28 |
6,299.98 |
6,300.00 |
6,280.00 |
6,299.99 |
0.0M |
| 2025-02-27 |
6,300.00 |
6,300.00 |
6,300.00 |
6,300.00 |
0.0M |
| 2025-02-26 |
6,226.00 |
6,226.00 |
6,226.00 |
6,226.00 |
0.0M |
| 2025-02-25 |
6,304.00 |
6,315.00 |
6,304.00 |
6,315.00 |
0.0M |
| 2025-02-24 |
6,232.31 |
6,304.00 |
6,232.31 |
6,304.00 |
0.0M |
| 2025-02-21 |
6,217.00 |
6,217.45 |
6,214.00 |
6,214.00 |
0.0M |
| 2025-02-20 |
6,108.00 |
6,108.00 |
6,077.00 |
6,077.00 |
0.0M |
| 2025-02-19 |
6,137.00 |
6,137.00 |
6,137.00 |
6,137.00 |
0.0M |
| 2025-02-18 |
6,185.01 |
6,185.01 |
6,170.00 |
6,170.00 |
0.0M |
| 2025-02-14 |
6,279.00 |
6,310.40 |
6,263.00 |
6,263.00 |
0.0M |
| 2025-02-13 |
6,297.00 |
6,350.00 |
6,297.00 |
6,350.00 |
0.0M |
| 2025-02-11 |
6,363.00 |
6,390.00 |
6,363.00 |
6,390.00 |
0.0M |
| 2025-02-10 |
6,372.00 |
6,372.00 |
6,300.00 |
6,363.00 |
0.0M |
| 2025-02-07 |
6,057.00 |
6,057.00 |
6,057.00 |
6,057.00 |
0.0M |
| 2025-02-06 |
6,030.75 |
6,030.75 |
6,003.00 |
6,004.00 |
0.0M |
| 2025-02-05 |
5,950.00 |
5,950.00 |
5,949.99 |
5,950.00 |
0.0M |
| 2025-02-04 |
5,957.00 |
5,957.00 |
5,957.00 |
5,957.00 |
0.0M |
| 2025-01-31 |
6,000.00 |
6,000.00 |
6,000.00 |
6,000.00 |
0.0M |
| 2025-01-30 |
5,940.00 |
5,997.47 |
5,940.00 |
5,997.47 |
0.0M |
| 2025-01-29 |
5,997.51 |
5,997.51 |
5,997.51 |
5,997.51 |
0.0M |
| 2025-01-28 |
6,058.63 |
6,058.63 |
6,058.63 |
6,058.63 |
0.0M |
| 2025-01-27 |
6,000.00 |
6,000.00 |
6,000.00 |
6,000.00 |
0.0M |
| 2025-01-24 |
5,888.16 |
5,888.16 |
5,888.16 |
5,888.16 |
0.0M |
| 2025-01-23 |
5,753.99 |
5,780.00 |
5,753.99 |
5,780.00 |
0.0M |
| 2025-01-22 |
5,777.82 |
5,777.82 |
5,777.82 |
5,777.82 |
0.0M |
| 2025-01-21 |
5,789.40 |
5,789.40 |
5,789.40 |
5,789.40 |
0.0M |
| 2025-01-17 |
5,800.00 |
5,860.00 |
5,800.00 |
5,842.00 |
0.0M |
| 2025-01-16 |
5,751.42 |
5,751.42 |
5,751.42 |
5,751.42 |
0.0M |
| 2025-01-15 |
5,781.00 |
5,781.00 |
5,781.00 |
5,781.00 |
0.0M |
| 2025-01-14 |
5,743.00 |
5,765.00 |
5,743.00 |
5,748.00 |
0.0M |
| 2025-01-13 |
5,885.00 |
5,885.00 |
5,885.00 |
5,885.00 |
0.0M |
| 2025-01-10 |
5,851.00 |
5,855.00 |
5,851.00 |
5,855.00 |
0.0M |
| 2025-01-08 |
5,900.00 |
5,900.00 |
5,900.00 |
5,900.00 |
0.0M |
| 2025-01-07 |
5,991.54 |
5,991.54 |
5,991.54 |
5,991.54 |
0.0M |
| 2025-01-03 |
6,049.98 |
6,079.00 |
6,049.98 |
6,079.00 |
0.0M |