| 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 |
4,600.00 |
4,612.00 |
4,594.00 |
4,612.00 |
0.0M |
| 2025-09-25 |
4,588.00 |
4,590.00 |
4,587.00 |
4,590.00 |
0.0M |
| 2025-09-24 |
4,578.00 |
4,597.00 |
4,570.00 |
4,597.00 |
0.0M |
| 2025-09-22 |
4,563.00 |
4,582.00 |
4,563.00 |
4,582.00 |
0.0M |
| 2025-09-19 |
4,553.00 |
4,563.00 |
4,553.00 |
4,563.00 |
0.0M |
| 2025-09-18 |
4,513.00 |
4,518.00 |
4,513.00 |
4,518.00 |
0.0M |
| 2025-09-17 |
4,486.00 |
4,490.00 |
4,479.00 |
4,479.00 |
0.0M |
| 2025-09-16 |
4,500.00 |
4,520.00 |
4,500.00 |
4,512.00 |
0.0M |
| 2025-09-12 |
4,478.00 |
4,502.00 |
4,478.00 |
4,501.00 |
0.0M |
| 2025-09-11 |
4,465.00 |
4,469.00 |
4,458.00 |
4,469.00 |
0.0M |
| 2025-09-10 |
4,451.00 |
4,469.00 |
4,451.00 |
4,469.00 |
0.0M |
| 2025-09-09 |
4,445.00 |
4,448.00 |
4,435.00 |
4,436.00 |
0.0M |
| 2025-09-08 |
4,520.00 |
4,524.00 |
4,503.00 |
4,505.00 |
0.0M |
| 2025-09-05 |
4,510.00 |
4,542.00 |
4,510.00 |
4,542.00 |
0.0M |
| 2025-09-04 |
4,504.00 |
4,507.00 |
4,497.00 |
4,507.00 |
0.0M |
| 2025-09-03 |
4,497.00 |
4,497.00 |
4,497.00 |
4,497.00 |
0.0M |
| 2025-09-02 |
4,459.00 |
4,488.00 |
4,459.00 |
4,488.00 |
0.0M |
| 2025-09-01 |
4,482.00 |
4,488.00 |
4,457.00 |
4,459.00 |
0.0M |
| 2025-08-29 |
4,483.00 |
4,491.00 |
4,481.00 |
4,482.00 |
0.0M |
| 2025-08-28 |
4,498.00 |
4,498.00 |
4,480.00 |
4,481.00 |
0.0M |
| 2025-08-27 |
4,485.00 |
4,500.00 |
4,485.00 |
4,500.00 |
0.0M |
| 2025-08-26 |
4,474.00 |
4,474.00 |
4,455.00 |
4,460.00 |
0.0M |
| 2025-08-25 |
4,480.00 |
4,480.00 |
4,470.00 |
4,470.00 |
0.0M |
| 2025-08-22 |
4,445.00 |
4,448.00 |
4,443.00 |
4,448.00 |
0.2M |
| 2025-08-21 |
4,430.00 |
4,434.00 |
4,430.00 |
4,434.00 |
0.0M |
| 2025-08-20 |
4,436.00 |
4,436.00 |
4,430.00 |
4,430.00 |
0.0M |
| 2025-08-19 |
4,480.00 |
4,480.00 |
4,470.00 |
4,473.00 |
0.0M |
| 2025-08-18 |
4,480.00 |
4,480.00 |
4,470.00 |
4,470.00 |
0.0M |
| 2025-08-15 |
4,470.00 |
4,487.00 |
4,470.00 |
4,477.00 |
0.1M |
| 2025-08-14 |
4,475.00 |
4,475.00 |
4,450.00 |
4,450.00 |
0.0M |
| 2025-08-13 |
4,486.00 |
4,486.00 |
4,473.00 |
4,473.00 |
0.0M |
| 2025-08-12 |
4,393.00 |
4,452.00 |
4,393.00 |
4,452.00 |
0.0M |
| 2025-08-08 |
4,412.00 |
4,412.00 |
4,375.00 |
4,388.00 |
0.0M |
| 2025-08-07 |
4,409.00 |
4,409.00 |
4,389.00 |
4,389.00 |
0.0M |
| 2025-08-06 |
4,373.00 |
4,373.00 |
4,373.00 |
4,373.00 |
0.0M |
| 2025-08-05 |
4,378.00 |
4,391.00 |
4,372.00 |
4,391.00 |
0.0M |
| 2025-08-04 |
4,322.00 |
4,344.00 |
4,320.00 |
4,336.00 |
0.0M |
| 2025-08-01 |
4,484.00 |
4,491.00 |
4,478.00 |
4,478.00 |
0.0M |
| 2025-07-31 |
4,457.00 |
4,490.00 |
4,457.00 |
4,478.00 |
0.0M |
| 2025-07-30 |
4,418.00 |
4,424.00 |
4,413.00 |
4,417.00 |
0.0M |
| 2025-07-29 |
4,444.00 |
4,444.00 |
4,444.00 |
4,444.00 |
0.0M |
| 2025-07-28 |
4,400.00 |
4,444.00 |
4,400.00 |
4,444.00 |
0.0M |
| 2025-07-25 |
4,383.00 |
4,406.00 |
4,383.00 |
4,392.00 |
0.0M |
| 2025-07-24 |
4,365.00 |
4,365.00 |
4,352.00 |
4,353.00 |
0.0M |
| 2025-07-23 |
4,332.00 |
4,332.00 |
4,332.00 |
4,332.00 |
0.0M |
| 2025-07-18 |
4,336.00 |
4,387.00 |
4,336.00 |
4,387.00 |
0.0M |
| 2025-07-17 |
4,335.00 |
4,335.00 |
4,331.00 |
4,335.00 |
0.0M |
| 2025-07-16 |
4,331.00 |
4,335.00 |
4,328.00 |
4,335.00 |
0.0M |
| 2025-07-15 |
4,291.00 |
4,340.00 |
4,291.00 |
4,331.00 |
0.0M |
| 2025-07-14 |
4,288.00 |
4,291.00 |
4,286.00 |
4,291.00 |
0.0M |
| 2025-07-11 |
4,275.00 |
4,307.00 |
4,275.00 |
4,307.00 |
0.0M |
| 2025-07-10 |
4,275.00 |
4,275.00 |
4,275.00 |
4,275.00 |
0.0M |
| 2025-07-09 |
4,251.00 |
4,276.00 |
4,251.00 |
4,275.00 |
0.0M |
| 2025-07-08 |
4,225.00 |
4,253.00 |
4,225.00 |
4,249.00 |
0.0M |
| 2025-07-07 |
4,220.00 |
4,230.00 |
4,209.00 |
4,230.00 |
0.0M |
| 2025-07-04 |
4,205.00 |
4,234.00 |
4,205.00 |
4,220.00 |
0.1M |
| 2025-07-03 |
4,189.00 |
4,190.00 |
4,180.00 |
4,190.00 |
0.0M |
| 2025-07-01 |
4,162.00 |
4,163.00 |
4,149.00 |
4,149.00 |
0.0M |
| 2025-06-30 |
4,146.00 |
4,172.00 |
4,146.00 |
4,159.00 |
0.0M |
| 2025-06-27 |
4,143.00 |
4,143.00 |
4,135.00 |
4,143.00 |
0.0M |
| 2025-06-26 |
4,116.00 |
4,123.00 |
4,114.00 |
4,121.00 |
0.0M |
| 2025-06-25 |
4,109.00 |
4,112.00 |
4,109.00 |
4,112.00 |
0.0M |
| 2025-06-24 |
4,143.00 |
4,143.00 |
4,108.00 |
4,109.00 |
0.0M |
| 2025-06-23 |
4,030.00 |
4,073.00 |
4,030.00 |
4,073.00 |
0.0M |
| 2025-06-20 |
4,009.00 |
4,037.00 |
4,009.00 |
4,037.00 |
0.0M |
| 2025-06-19 |
4,069.00 |
4,069.00 |
4,025.00 |
4,025.00 |
0.0M |
| 2025-06-18 |
4,050.00 |
4,052.00 |
4,050.00 |
4,050.00 |
0.0M |
| 2025-06-17 |
4,019.00 |
4,061.00 |
4,019.00 |
4,050.00 |
0.0M |
| 2025-06-16 |
4,003.00 |
4,018.00 |
4,003.00 |
4,014.00 |
0.0M |
| 2025-06-13 |
3,992.00 |
3,992.00 |
3,977.00 |
3,977.00 |
0.0M |
| 2025-06-12 |
4,030.00 |
4,034.00 |
4,024.00 |
4,024.00 |
0.0M |
| 2025-06-11 |
4,094.00 |
4,094.00 |
4,066.00 |
4,070.00 |
0.0M |
| 2025-06-10 |
4,042.00 |
4,079.00 |
4,042.00 |
4,066.00 |
0.0M |
| 2025-06-09 |
4,035.00 |
4,049.00 |
4,033.00 |
4,039.00 |
0.0M |
| 2025-06-06 |
3,984.00 |
3,994.00 |
3,979.00 |
3,994.00 |
0.0M |
| 2025-06-05 |
3,968.00 |
3,970.00 |
3,967.00 |
3,967.00 |
0.0M |
| 2025-06-04 |
3,995.00 |
3,995.00 |
3,990.00 |
3,990.00 |
0.0M |
| 2025-06-03 |
3,918.00 |
3,925.00 |
3,910.00 |
3,925.00 |
0.0M |
| 2025-06-02 |
3,947.00 |
3,947.00 |
3,907.00 |
3,907.00 |
0.0M |
| 2025-05-30 |
3,937.00 |
3,948.00 |
3,936.00 |
3,948.00 |
0.0M |
| 2025-05-29 |
4,005.00 |
4,051.00 |
4,005.00 |
4,049.00 |
0.0M |
| 2025-05-28 |
3,970.00 |
3,970.00 |
3,951.00 |
3,951.00 |
0.0M |
| 2025-05-27 |
3,892.00 |
3,900.00 |
3,892.00 |
3,900.00 |
0.0M |
| 2025-05-26 |
3,874.00 |
3,885.00 |
3,872.00 |
3,885.00 |
0.0M |
| 2025-05-23 |
3,902.00 |
3,904.00 |
3,879.00 |
3,879.00 |
0.0M |
| 2025-05-22 |
3,919.00 |
3,919.00 |
3,887.00 |
3,887.00 |
0.0M |
| 2025-05-21 |
3,987.00 |
3,987.00 |
3,949.00 |
3,949.00 |
0.0M |
| 2025-05-20 |
4,003.00 |
4,034.00 |
4,003.00 |
4,034.00 |
0.0M |
| 2025-05-19 |
3,987.00 |
3,993.00 |
3,984.00 |
3,984.00 |
0.0M |
| 2025-05-16 |
3,997.00 |
3,997.00 |
3,988.00 |
3,992.00 |
0.0M |
| 2025-05-15 |
4,020.00 |
4,020.00 |
3,987.00 |
3,987.00 |
0.0M |
| 2025-05-14 |
4,022.00 |
4,032.00 |
4,020.00 |
4,020.00 |
0.0M |
| 2025-05-13 |
4,019.00 |
4,020.00 |
3,999.00 |
4,001.00 |
0.0M |
| 2025-05-12 |
3,882.00 |
3,893.00 |
3,880.00 |
3,893.00 |
0.0M |
| 2025-05-09 |
3,842.00 |
3,843.00 |
3,836.00 |
3,843.00 |
0.0M |
| 2025-05-08 |
3,767.00 |
3,800.00 |
3,767.00 |
3,797.00 |
0.0M |
| 2025-05-07 |
3,772.00 |
3,788.00 |
3,756.00 |
3,757.00 |
0.0M |
| 2025-05-02 |
3,807.00 |
3,835.00 |
3,791.00 |
3,819.00 |
0.1M |
| 2025-05-01 |
3,766.00 |
3,781.00 |
3,766.00 |
3,781.00 |
0.0M |
| 2025-04-30 |
3,680.00 |
3,686.00 |
3,671.00 |
3,686.00 |
0.0M |
| 2025-04-28 |
3,691.00 |
3,691.00 |
3,673.00 |
3,675.00 |
0.0M |
| 2025-04-25 |
3,664.00 |
3,702.00 |
3,664.00 |
3,691.00 |
0.0M |
| 2025-04-24 |
3,587.00 |
3,606.00 |
3,575.00 |
3,579.00 |
0.0M |
| 2025-04-23 |
3,593.00 |
3,593.00 |
3,565.00 |
3,566.00 |
0.0M |
| 2025-04-22 |
3,419.00 |
3,427.00 |
3,398.00 |
3,399.00 |
0.0M |
| 2025-04-21 |
3,485.00 |
3,497.00 |
3,451.00 |
3,454.00 |
0.0M |
| 2025-04-18 |
3,533.00 |
3,543.00 |
3,533.00 |
3,543.00 |
0.0M |
| 2025-04-17 |
3,566.00 |
3,566.00 |
3,566.00 |
3,566.00 |
0.0M |
| 2025-04-16 |
3,570.00 |
3,576.00 |
3,570.00 |
3,576.00 |
0.0M |
| 2025-04-15 |
3,630.00 |
3,630.00 |
3,628.00 |
3,628.00 |
0.0M |
| 2025-04-14 |
3,661.00 |
3,661.00 |
3,621.00 |
3,630.00 |
0.1M |
| 2025-04-11 |
3,504.00 |
3,584.00 |
3,476.00 |
3,584.00 |
0.1M |
| 2025-04-10 |
3,771.00 |
3,771.00 |
3,709.00 |
3,729.00 |
0.0M |
| 2025-04-09 |
3,352.00 |
3,368.00 |
3,292.00 |
3,334.00 |
0.0M |
| 2025-04-08 |
3,526.00 |
3,564.00 |
3,526.00 |
3,543.00 |
0.0M |
| 2025-04-07 |
3,337.00 |
3,418.00 |
3,319.00 |
3,319.00 |
0.0M |
| 2025-04-04 |
3,700.00 |
3,708.00 |
3,650.00 |
3,697.00 |
0.0M |
| 2025-04-03 |
3,811.00 |
3,831.00 |
3,795.00 |
3,795.00 |
0.0M |
| 2025-04-02 |
3,952.00 |
3,956.00 |
3,952.00 |
3,956.00 |
0.0M |
| 2025-04-01 |
3,926.00 |
3,926.00 |
3,926.00 |
3,926.00 |
0.0M |
| 2025-03-31 |
3,889.00 |
3,889.00 |
3,862.00 |
3,877.00 |
0.0M |
| 2025-03-28 |
4,020.00 |
4,022.00 |
4,019.00 |
4,019.00 |
0.0M |
| 2025-03-27 |
4,010.00 |
4,020.00 |
4,010.00 |
4,020.00 |
0.0M |
| 2025-03-26 |
4,059.00 |
4,059.00 |
4,059.00 |
4,059.00 |
0.0M |
| 2025-03-25 |
4,065.00 |
4,068.00 |
4,053.00 |
4,055.00 |
0.0M |
| 2025-03-24 |
3,985.00 |
3,999.00 |
3,985.00 |
3,997.00 |
0.0M |
| 2025-03-21 |
3,940.00 |
3,961.00 |
3,940.00 |
3,961.00 |
0.0M |
| 2025-03-19 |
3,940.00 |
3,944.00 |
3,930.00 |
3,944.00 |
0.0M |
| 2025-03-18 |
3,969.00 |
3,969.00 |
3,956.00 |
3,960.00 |
0.0M |
| 2025-03-17 |
3,900.00 |
3,904.00 |
3,899.00 |
3,904.00 |
0.0M |
| 2025-03-14 |
3,836.00 |
3,856.00 |
3,836.00 |
3,849.00 |
0.0M |
| 2025-03-13 |
3,889.00 |
3,893.00 |
3,848.00 |
3,848.00 |
0.0M |
| 2025-03-12 |
3,882.00 |
3,882.00 |
3,870.00 |
3,873.00 |
0.0M |
| 2025-03-11 |
3,867.00 |
3,886.00 |
3,845.00 |
3,882.00 |
0.0M |
| 2025-03-10 |
3,979.00 |
3,994.00 |
3,958.00 |
3,990.00 |
0.0M |
| 2025-03-07 |
4,054.00 |
4,054.00 |
3,984.00 |
3,984.00 |
0.0M |
| 2025-03-06 |
4,150.00 |
4,150.00 |
4,100.00 |
4,106.00 |
0.0M |
| 2025-03-05 |
4,100.00 |
4,112.00 |
4,100.00 |
4,112.00 |
0.0M |
| 2025-03-04 |
4,143.00 |
4,143.00 |
4,119.00 |
4,132.00 |
0.0M |
| 2025-03-03 |
4,238.00 |
4,238.00 |
4,213.00 |
4,213.00 |
0.0M |
| 2025-02-28 |
4,129.00 |
4,148.00 |
4,119.00 |
4,144.00 |
0.0M |
| 2025-02-27 |
4,183.00 |
4,200.00 |
4,170.00 |
4,199.00 |
0.0M |
| 2025-02-26 |
4,255.00 |
4,255.00 |
4,188.00 |
4,219.00 |
0.0M |
| 2025-02-25 |
4,280.00 |
4,280.00 |
4,240.00 |
4,240.00 |
0.0M |
| 2025-02-21 |
4,331.00 |
4,336.00 |
4,322.00 |
4,336.00 |
0.0M |
| 2025-02-20 |
4,360.00 |
4,360.00 |
4,331.00 |
4,331.00 |
0.0M |
| 2025-02-19 |
4,375.00 |
4,390.00 |
4,373.00 |
4,373.00 |
0.0M |
| 2025-02-18 |
4,366.00 |
4,371.00 |
4,366.00 |
4,371.00 |
0.0M |
| 2025-02-17 |
4,385.00 |
4,385.00 |
4,358.00 |
4,359.00 |
0.0M |
| 2025-02-14 |
4,404.00 |
4,404.00 |
4,388.00 |
4,388.00 |
0.0M |
| 2025-02-13 |
4,371.00 |
4,388.00 |
4,371.00 |
4,381.00 |
0.0M |
| 2025-02-12 |
4,348.00 |
4,371.00 |
4,347.00 |
4,371.00 |
0.0M |
| 2025-02-10 |
4,293.00 |
4,307.00 |
4,292.00 |
4,307.00 |
0.0M |
| 2025-02-07 |
4,310.00 |
4,327.00 |
4,310.00 |
4,327.00 |
0.0M |
| 2025-02-06 |
4,332.00 |
4,346.00 |
4,327.00 |
4,346.00 |
0.0M |
| 2025-02-05 |
4,324.00 |
4,352.00 |
4,318.00 |
4,318.00 |
0.0M |
| 2025-02-04 |
4,371.00 |
4,371.00 |
4,324.00 |
4,324.00 |
0.0M |
| 2025-02-03 |
4,379.00 |
4,379.00 |
4,318.00 |
4,318.00 |
0.0M |
| 2025-01-31 |
4,413.00 |
4,432.00 |
4,412.00 |
4,423.00 |
0.0M |
| 2025-01-30 |
4,422.00 |
4,429.00 |
4,416.00 |
4,429.00 |
0.1M |
| 2025-01-29 |
4,451.00 |
4,458.00 |
4,451.00 |
4,458.00 |
0.0M |
| 2025-01-28 |
4,410.00 |
4,414.00 |
4,405.00 |
4,405.00 |
0.0M |
| 2025-01-27 |
4,474.00 |
4,474.00 |
4,418.00 |
4,418.00 |
0.0M |
| 2025-01-24 |
4,495.00 |
4,505.00 |
4,471.00 |
4,476.00 |
0.0M |
| 2025-01-23 |
4,470.00 |
4,490.00 |
4,470.00 |
4,490.00 |
0.0M |
| 2025-01-22 |
4,443.00 |
4,457.00 |
4,443.00 |
4,456.00 |
0.0M |
| 2025-01-21 |
4,434.00 |
4,434.00 |
4,414.00 |
4,414.00 |
0.0M |
| 2025-01-20 |
4,419.00 |
4,428.00 |
4,408.00 |
4,421.00 |
0.0M |
| 2025-01-17 |
4,361.00 |
4,381.00 |
4,350.00 |
4,381.00 |
0.0M |
| 2025-01-16 |
4,408.00 |
4,424.00 |
4,396.00 |
4,407.00 |
0.0M |
| 2025-01-15 |
4,386.00 |
4,386.00 |
4,374.00 |
4,375.00 |
0.0M |
| 2025-01-14 |
4,374.00 |
4,386.00 |
4,367.00 |
4,386.00 |
0.0M |
| 2025-01-10 |
4,467.00 |
4,467.00 |
4,420.00 |
4,420.00 |
0.0M |
| 2025-01-09 |
4,435.00 |
4,435.00 |
4,420.00 |
4,428.00 |
0.0M |
| 2025-01-08 |
4,460.00 |
4,460.00 |
4,432.00 |
4,448.00 |
0.0M |
| 2025-01-07 |
4,460.00 |
4,489.00 |
4,460.00 |
4,464.00 |
0.0M |
| 2025-01-06 |
4,445.00 |
4,449.00 |
4,437.00 |
4,445.00 |
0.0M |