| 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 |
3,335.00 |
3,380.00 |
3,300.00 |
3,375.00 |
0.0M |
| 2025-09-25 |
3,256.00 |
3,331.00 |
3,256.00 |
3,331.00 |
0.0M |
| 2025-09-22 |
3,250.00 |
3,250.00 |
3,220.00 |
3,220.00 |
0.0M |
| 2025-09-19 |
3,246.00 |
3,250.00 |
3,246.00 |
3,249.00 |
0.0M |
| 2025-09-18 |
3,250.00 |
3,250.00 |
3,250.00 |
3,250.00 |
0.0M |
| 2025-09-17 |
3,268.00 |
3,268.00 |
3,260.00 |
3,260.00 |
0.0M |
| 2025-09-16 |
3,291.00 |
3,291.00 |
3,283.00 |
3,283.00 |
0.0M |
| 2025-09-12 |
3,295.00 |
3,295.00 |
3,291.00 |
3,291.00 |
0.0M |
| 2025-09-11 |
3,310.00 |
3,310.00 |
3,310.00 |
3,310.00 |
0.0M |
| 2025-09-10 |
3,271.00 |
3,326.00 |
3,271.00 |
3,310.00 |
0.0M |
| 2025-09-09 |
3,272.00 |
3,272.00 |
3,272.00 |
3,272.00 |
0.0M |
| 2025-09-08 |
3,322.00 |
3,322.00 |
3,290.00 |
3,290.00 |
0.0M |
| 2025-09-05 |
3,321.00 |
3,321.00 |
3,296.00 |
3,296.00 |
0.0M |
| 2025-09-04 |
3,293.00 |
3,321.00 |
3,293.00 |
3,321.00 |
0.0M |
| 2025-09-03 |
3,334.00 |
3,363.00 |
3,334.00 |
3,363.00 |
0.0M |
| 2025-09-02 |
3,331.00 |
3,333.00 |
3,296.00 |
3,298.00 |
0.0M |
| 2025-09-01 |
3,330.00 |
3,378.00 |
3,330.00 |
3,360.00 |
0.0M |
| 2025-08-29 |
3,319.00 |
3,388.00 |
3,319.00 |
3,388.00 |
0.0M |
| 2025-08-28 |
3,365.00 |
3,365.00 |
3,364.00 |
3,364.00 |
0.0M |
| 2025-08-27 |
3,300.00 |
3,325.00 |
3,300.00 |
3,325.00 |
0.0M |
| 2025-08-26 |
3,281.00 |
3,300.00 |
3,281.00 |
3,300.00 |
0.0M |
| 2025-08-25 |
3,245.00 |
3,280.00 |
3,245.00 |
3,276.00 |
0.0M |
| 2025-08-22 |
3,286.00 |
3,334.00 |
3,286.00 |
3,314.00 |
0.0M |
| 2025-08-21 |
3,311.00 |
3,312.00 |
3,304.00 |
3,304.00 |
0.0M |
| 2025-08-20 |
3,360.00 |
3,362.00 |
3,360.00 |
3,362.00 |
0.0M |
| 2025-08-19 |
3,340.00 |
3,340.00 |
3,340.00 |
3,340.00 |
0.0M |
| 2025-08-18 |
3,354.00 |
3,354.00 |
3,312.00 |
3,341.00 |
0.0M |
| 2025-08-15 |
3,323.00 |
3,411.00 |
3,313.00 |
3,313.00 |
0.0M |
| 2025-08-14 |
3,349.00 |
3,349.00 |
3,349.00 |
3,349.00 |
0.0M |
| 2025-08-13 |
3,405.00 |
3,405.00 |
3,349.00 |
3,349.00 |
0.0M |
| 2025-08-12 |
3,365.00 |
3,365.00 |
3,359.00 |
3,359.00 |
0.0M |
| 2025-08-08 |
3,367.00 |
3,380.00 |
3,367.00 |
3,379.00 |
0.0M |
| 2025-08-07 |
3,383.00 |
3,383.00 |
3,360.00 |
3,368.00 |
0.0M |
| 2025-08-06 |
3,363.00 |
3,383.00 |
3,360.00 |
3,383.00 |
0.0M |
| 2025-08-05 |
3,354.00 |
3,365.00 |
3,321.00 |
3,365.00 |
0.0M |
| 2025-08-04 |
3,433.00 |
3,433.00 |
3,371.00 |
3,371.00 |
0.0M |
| 2025-08-01 |
3,406.00 |
3,452.00 |
3,406.00 |
3,452.00 |
0.0M |
| 2025-07-31 |
3,400.00 |
3,400.00 |
3,355.00 |
3,398.00 |
0.0M |
| 2025-07-30 |
3,330.00 |
3,378.00 |
3,312.00 |
3,378.00 |
0.0M |
| 2025-07-29 |
3,405.00 |
3,405.00 |
3,351.00 |
3,351.00 |
0.0M |
| 2025-07-28 |
3,311.00 |
3,405.00 |
3,311.00 |
3,405.00 |
0.0M |
| 2025-07-25 |
3,295.00 |
3,320.00 |
3,295.00 |
3,320.00 |
0.0M |
| 2025-07-24 |
3,295.00 |
3,295.00 |
3,260.00 |
3,260.00 |
0.0M |
| 2025-07-23 |
3,316.00 |
3,339.00 |
3,316.00 |
3,318.00 |
0.0M |
| 2025-07-22 |
3,370.00 |
3,373.00 |
3,360.00 |
3,373.00 |
0.0M |
| 2025-07-18 |
3,325.00 |
3,396.00 |
3,325.00 |
3,394.00 |
0.0M |
| 2025-07-17 |
3,340.00 |
3,384.00 |
3,340.00 |
3,384.00 |
0.0M |
| 2025-07-16 |
3,361.00 |
3,411.00 |
3,347.00 |
3,411.00 |
0.0M |
| 2025-07-15 |
3,309.00 |
3,386.00 |
3,309.00 |
3,386.00 |
0.0M |
| 2025-07-14 |
3,304.00 |
3,326.00 |
3,304.00 |
3,326.00 |
0.0M |
| 2025-07-11 |
3,298.00 |
3,298.00 |
3,298.00 |
3,298.00 |
0.0M |
| 2025-07-09 |
3,244.00 |
3,320.00 |
3,244.00 |
3,320.00 |
0.0M |
| 2025-07-08 |
3,241.00 |
3,244.00 |
3,241.00 |
3,244.00 |
0.0M |
| 2025-07-07 |
3,241.00 |
3,241.00 |
3,241.00 |
3,241.00 |
0.0M |
| 2025-07-04 |
3,220.00 |
3,241.00 |
3,220.00 |
3,241.00 |
0.0M |
| 2025-07-03 |
3,241.00 |
3,241.00 |
3,241.00 |
3,241.00 |
0.0M |
| 2025-07-02 |
3,240.00 |
3,241.00 |
3,240.00 |
3,240.00 |
0.0M |
| 2025-07-01 |
3,245.00 |
3,245.00 |
3,240.00 |
3,242.00 |
0.0M |
| 2025-06-30 |
3,255.00 |
3,255.00 |
3,244.00 |
3,246.00 |
0.0M |
| 2025-06-27 |
3,265.00 |
3,265.00 |
3,265.00 |
3,265.00 |
0.0M |
| 2025-06-25 |
3,235.00 |
3,267.00 |
3,226.00 |
3,266.00 |
0.0M |
| 2025-06-23 |
3,303.00 |
3,304.00 |
3,303.00 |
3,304.00 |
0.0M |
| 2025-06-20 |
3,337.00 |
3,337.00 |
3,267.00 |
3,272.00 |
0.0M |
| 2025-06-19 |
3,337.00 |
3,337.00 |
3,337.00 |
3,337.00 |
0.0M |
| 2025-06-18 |
3,305.00 |
3,305.00 |
3,265.00 |
3,265.00 |
0.0M |
| 2025-06-17 |
3,305.00 |
3,305.00 |
3,305.00 |
3,305.00 |
0.0M |
| 2025-06-16 |
3,398.00 |
3,399.00 |
3,321.00 |
3,321.00 |
0.0M |
| 2025-06-13 |
3,312.00 |
3,351.00 |
3,295.00 |
3,342.00 |
0.0M |
| 2025-06-12 |
3,312.00 |
3,312.00 |
3,312.00 |
3,312.00 |
0.0M |
| 2025-06-09 |
3,315.00 |
3,319.00 |
3,315.00 |
3,319.00 |
0.0M |
| 2025-06-06 |
3,301.00 |
3,301.00 |
3,291.00 |
3,291.00 |
0.0M |
| 2025-06-02 |
3,298.00 |
3,377.00 |
3,298.00 |
3,300.00 |
0.0M |
| 2025-05-30 |
3,348.00 |
3,348.00 |
3,296.00 |
3,296.00 |
0.0M |
| 2025-05-29 |
3,285.00 |
3,338.00 |
3,285.00 |
3,338.00 |
0.0M |
| 2025-05-28 |
3,364.00 |
3,364.00 |
3,296.00 |
3,296.00 |
0.0M |
| 2025-05-27 |
3,262.00 |
3,334.00 |
3,262.00 |
3,317.00 |
0.0M |
| 2025-05-26 |
3,265.00 |
3,265.00 |
3,236.00 |
3,262.00 |
0.0M |
| 2025-05-23 |
3,340.00 |
3,340.00 |
3,305.00 |
3,315.00 |
0.0M |
| 2025-05-22 |
3,351.00 |
3,358.00 |
3,300.00 |
3,358.00 |
0.0M |
| 2025-05-21 |
3,348.00 |
3,351.00 |
3,347.00 |
3,351.00 |
0.0M |
| 2025-05-20 |
3,337.00 |
3,346.00 |
3,330.00 |
3,346.00 |
0.0M |
| 2025-05-19 |
3,343.00 |
3,343.00 |
3,300.00 |
3,337.00 |
0.0M |
| 2025-05-16 |
3,352.00 |
3,352.00 |
3,291.00 |
3,346.00 |
0.0M |
| 2025-05-15 |
3,366.00 |
3,424.00 |
3,365.00 |
3,424.00 |
0.0M |
| 2025-05-14 |
3,440.00 |
3,440.00 |
3,414.00 |
3,414.00 |
0.0M |
| 2025-05-13 |
3,370.00 |
3,442.00 |
3,368.00 |
3,410.00 |
0.0M |
| 2025-05-12 |
3,481.00 |
3,481.00 |
3,369.00 |
3,369.00 |
0.0M |
| 2025-05-09 |
3,457.00 |
3,492.00 |
3,456.00 |
3,484.00 |
0.0M |
| 2025-05-08 |
3,421.00 |
3,430.00 |
3,401.00 |
3,401.00 |
0.0M |
| 2025-05-07 |
3,498.00 |
3,498.00 |
3,410.00 |
3,423.00 |
0.0M |
| 2025-05-02 |
3,435.00 |
3,480.00 |
3,435.00 |
3,450.00 |
0.0M |
| 2025-05-01 |
3,430.00 |
3,430.00 |
3,395.00 |
3,415.00 |
0.0M |
| 2025-04-30 |
3,375.00 |
3,425.00 |
3,365.00 |
3,380.00 |
0.0M |
| 2025-04-28 |
3,475.00 |
3,490.00 |
3,400.00 |
3,420.00 |
0.0M |
| 2025-04-25 |
3,350.00 |
3,430.00 |
3,340.00 |
3,425.00 |
0.0M |
| 2025-04-24 |
3,335.00 |
3,355.00 |
3,335.00 |
3,355.00 |
0.0M |
| 2025-04-23 |
3,355.00 |
3,355.00 |
3,310.00 |
3,355.00 |
0.0M |
| 2025-04-22 |
3,350.00 |
3,350.00 |
3,345.00 |
3,345.00 |
0.0M |
| 2025-04-21 |
3,470.00 |
3,470.00 |
3,365.00 |
3,365.00 |
0.0M |
| 2025-04-18 |
3,515.00 |
3,515.00 |
3,500.00 |
3,500.00 |
0.0M |
| 2025-04-17 |
3,535.00 |
3,535.00 |
3,520.00 |
3,520.00 |
0.0M |
| 2025-04-16 |
3,465.00 |
3,535.00 |
3,455.00 |
3,525.00 |
0.0M |
| 2025-04-15 |
3,535.00 |
3,535.00 |
3,460.00 |
3,460.00 |
0.0M |
| 2025-04-14 |
3,600.00 |
3,600.00 |
3,440.00 |
3,440.00 |
0.0M |
| 2025-04-11 |
3,585.00 |
3,605.00 |
3,375.00 |
3,530.00 |
0.0M |
| 2025-04-10 |
3,545.00 |
3,605.00 |
3,395.00 |
3,585.00 |
0.0M |
| 2025-04-09 |
3,705.00 |
3,705.00 |
3,640.00 |
3,690.00 |
0.0M |
| 2025-04-08 |
3,785.00 |
3,785.00 |
3,670.00 |
3,765.00 |
0.0M |
| 2025-04-07 |
3,885.00 |
3,900.00 |
3,730.00 |
3,810.00 |
0.0M |
| 2025-04-04 |
3,680.00 |
3,690.00 |
3,605.00 |
3,680.00 |
0.0M |
| 2025-04-03 |
3,820.00 |
3,820.00 |
3,625.00 |
3,650.00 |
0.0M |
| 2025-04-02 |
3,725.00 |
3,765.00 |
3,635.00 |
3,700.00 |
0.0M |
| 2025-04-01 |
3,710.00 |
3,720.00 |
3,620.00 |
3,720.00 |
0.0M |
| 2025-03-31 |
3,675.00 |
3,695.00 |
3,615.00 |
3,690.00 |
0.0M |
| 2025-03-28 |
3,610.00 |
3,630.00 |
3,610.00 |
3,620.00 |
0.0M |
| 2025-03-27 |
3,625.00 |
3,650.00 |
3,590.00 |
3,590.00 |
0.0M |
| 2025-03-26 |
3,625.00 |
3,650.00 |
3,620.00 |
3,650.00 |
0.0M |
| 2025-03-25 |
3,665.00 |
3,665.00 |
3,605.00 |
3,605.00 |
0.0M |
| 2025-03-24 |
3,605.00 |
3,615.00 |
3,605.00 |
3,605.00 |
0.0M |
| 2025-03-21 |
3,655.00 |
3,665.00 |
3,610.00 |
3,610.00 |
0.0M |
| 2025-03-19 |
3,695.00 |
3,695.00 |
3,680.00 |
3,680.00 |
0.0M |
| 2025-03-18 |
3,710.00 |
3,720.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2025-03-17 |
3,730.00 |
3,730.00 |
3,715.00 |
3,715.00 |
0.0M |
| 2025-03-14 |
3,700.00 |
3,735.00 |
3,680.00 |
3,735.00 |
0.0M |
| 2025-03-13 |
3,660.00 |
3,660.00 |
3,645.00 |
3,645.00 |
0.0M |
| 2025-03-12 |
3,660.00 |
3,700.00 |
3,650.00 |
3,660.00 |
0.0M |
| 2025-03-10 |
3,655.00 |
3,655.00 |
3,650.00 |
3,650.00 |
0.0M |
| 2025-03-07 |
3,670.00 |
3,675.00 |
3,650.00 |
3,650.00 |
0.0M |
| 2025-03-06 |
3,775.00 |
3,775.00 |
3,755.00 |
3,755.00 |
0.0M |
| 2025-03-05 |
3,745.00 |
3,815.00 |
3,745.00 |
3,795.00 |
0.0M |
| 2025-03-04 |
3,730.00 |
3,745.00 |
3,730.00 |
3,745.00 |
0.0M |
| 2025-03-03 |
3,735.00 |
3,770.00 |
3,735.00 |
3,770.00 |
0.0M |
| 2025-02-28 |
3,730.00 |
3,740.00 |
3,715.00 |
3,740.00 |
0.0M |
| 2025-02-27 |
3,660.00 |
3,700.00 |
3,650.00 |
3,700.00 |
0.0M |
| 2025-02-26 |
3,715.00 |
3,715.00 |
3,650.00 |
3,655.00 |
0.0M |
| 2025-02-25 |
3,820.00 |
3,820.00 |
3,735.00 |
3,750.00 |
0.0M |
| 2025-02-21 |
3,715.00 |
3,715.00 |
3,640.00 |
3,685.00 |
0.0M |
| 2025-02-20 |
3,720.00 |
3,730.00 |
3,715.00 |
3,725.00 |
0.0M |
| 2025-02-19 |
3,735.00 |
3,735.00 |
3,665.00 |
3,665.00 |
0.0M |
| 2025-02-18 |
3,675.00 |
3,695.00 |
3,670.00 |
3,695.00 |
0.0M |
| 2025-02-17 |
3,805.00 |
3,805.00 |
3,735.00 |
3,770.00 |
0.0M |
| 2025-02-14 |
3,745.00 |
3,745.00 |
3,745.00 |
3,745.00 |
0.0M |
| 2025-02-13 |
3,710.00 |
3,780.00 |
3,690.00 |
3,690.00 |
0.0M |
| 2025-02-12 |
3,650.00 |
3,810.00 |
3,650.00 |
3,810.00 |
0.0M |
| 2025-02-10 |
3,625.00 |
3,630.00 |
3,600.00 |
3,600.00 |
0.0M |
| 2025-02-07 |
3,605.00 |
3,605.00 |
3,605.00 |
3,605.00 |
0.0M |
| 2025-02-06 |
3,570.00 |
3,625.00 |
3,570.00 |
3,625.00 |
0.0M |
| 2025-02-05 |
3,665.00 |
3,665.00 |
3,580.00 |
3,580.00 |
0.0M |
| 2025-02-03 |
3,680.00 |
3,760.00 |
3,680.00 |
3,740.00 |
0.0M |
| 2025-01-31 |
3,670.00 |
3,670.00 |
3,670.00 |
3,670.00 |
0.0M |
| 2025-01-30 |
3,705.00 |
3,705.00 |
3,680.00 |
3,680.00 |
0.0M |
| 2025-01-29 |
3,745.00 |
3,755.00 |
3,745.00 |
3,755.00 |
0.0M |
| 2025-01-28 |
3,845.00 |
3,860.00 |
3,815.00 |
3,815.00 |
0.0M |
| 2025-01-27 |
3,760.00 |
3,835.00 |
3,760.00 |
3,835.00 |
0.0M |
| 2025-01-24 |
3,740.00 |
3,795.00 |
3,740.00 |
3,790.00 |
0.0M |
| 2025-01-23 |
3,750.00 |
3,750.00 |
3,750.00 |
3,750.00 |
0.0M |
| 2025-01-22 |
3,740.00 |
3,775.00 |
3,735.00 |
3,765.00 |
0.0M |
| 2025-01-21 |
3,775.00 |
3,775.00 |
3,725.00 |
3,770.00 |
0.0M |
| 2025-01-20 |
3,745.00 |
3,835.00 |
3,725.00 |
3,790.00 |
0.0M |
| 2025-01-17 |
3,795.00 |
3,795.00 |
3,770.00 |
3,770.00 |
0.0M |
| 2025-01-16 |
3,720.00 |
3,800.00 |
3,720.00 |
3,795.00 |
0.0M |
| 2025-01-15 |
3,775.00 |
3,775.00 |
3,775.00 |
3,775.00 |
0.0M |
| 2025-01-14 |
3,815.00 |
3,845.00 |
3,815.00 |
3,845.00 |
0.0M |
| 2025-01-10 |
3,795.00 |
3,800.00 |
3,795.00 |
3,800.00 |
0.0M |
| 2025-01-09 |
3,755.00 |
3,765.00 |
3,755.00 |
3,765.00 |
0.0M |
| 2025-01-08 |
3,760.00 |
3,815.00 |
3,750.00 |
3,760.00 |
0.0M |
| 2025-01-07 |
3,755.00 |
3,760.00 |
3,755.00 |
3,760.00 |
0.0M |
| 2025-01-06 |
3,750.00 |
3,755.00 |
3,750.00 |
3,755.00 |
0.0M |