| 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 |
2,800.00 |
2,800.00 |
2,741.00 |
2,760.00 |
0.0M |
| 2025-09-25 |
2,741.00 |
2,792.00 |
2,741.00 |
2,770.00 |
0.0M |
| 2025-09-24 |
2,792.00 |
2,792.00 |
2,694.00 |
2,741.00 |
0.0M |
| 2025-09-22 |
2,700.00 |
2,800.00 |
2,700.00 |
2,769.00 |
0.0M |
| 2025-09-19 |
2,632.00 |
2,671.00 |
2,631.00 |
2,671.00 |
0.0M |
| 2025-09-18 |
2,598.00 |
2,654.00 |
2,598.00 |
2,615.00 |
0.0M |
| 2025-09-17 |
2,615.00 |
2,622.00 |
2,596.00 |
2,622.00 |
0.0M |
| 2025-09-16 |
2,596.00 |
2,596.00 |
2,596.00 |
2,596.00 |
0.0M |
| 2025-09-12 |
2,613.00 |
2,613.00 |
2,596.00 |
2,596.00 |
0.0M |
| 2025-09-11 |
2,604.00 |
2,604.00 |
2,593.00 |
2,598.00 |
0.0M |
| 2025-09-10 |
2,546.00 |
2,602.00 |
2,546.00 |
2,595.00 |
0.1M |
| 2025-09-09 |
2,595.00 |
2,595.00 |
2,574.00 |
2,595.00 |
0.0M |
| 2025-09-08 |
2,595.00 |
2,623.00 |
2,593.00 |
2,623.00 |
0.0M |
| 2025-09-05 |
2,595.00 |
2,605.00 |
2,595.00 |
2,595.00 |
0.0M |
| 2025-09-03 |
2,544.00 |
2,604.00 |
2,520.00 |
2,582.00 |
0.0M |
| 2025-09-02 |
2,592.00 |
2,598.00 |
2,566.00 |
2,566.00 |
0.0M |
| 2025-09-01 |
2,600.00 |
2,600.00 |
2,572.00 |
2,572.00 |
0.0M |
| 2025-08-29 |
2,589.00 |
2,609.00 |
2,589.00 |
2,609.00 |
0.0M |
| 2025-08-28 |
2,529.00 |
2,608.00 |
2,529.00 |
2,608.00 |
0.0M |
| 2025-08-27 |
2,579.00 |
2,579.00 |
2,515.00 |
2,553.00 |
0.0M |
| 2025-08-26 |
2,575.00 |
2,612.00 |
2,572.00 |
2,605.00 |
0.0M |
| 2025-08-25 |
2,612.00 |
2,612.00 |
2,510.00 |
2,573.00 |
0.0M |
| 2025-08-22 |
2,594.00 |
2,634.00 |
2,594.00 |
2,624.00 |
0.0M |
| 2025-08-21 |
2,600.00 |
2,613.00 |
2,598.00 |
2,598.00 |
0.0M |
| 2025-08-20 |
2,605.00 |
2,605.00 |
2,584.00 |
2,587.00 |
0.0M |
| 2025-08-19 |
2,585.00 |
2,630.00 |
2,585.00 |
2,601.00 |
0.0M |
| 2025-08-18 |
2,560.00 |
2,602.00 |
2,560.00 |
2,580.00 |
0.0M |
| 2025-08-15 |
2,600.00 |
2,600.00 |
2,594.00 |
2,595.00 |
0.0M |
| 2025-08-14 |
2,575.00 |
2,595.00 |
2,574.00 |
2,595.00 |
0.0M |
| 2025-08-13 |
2,576.00 |
2,582.00 |
2,576.00 |
2,582.00 |
0.0M |
| 2025-08-12 |
2,552.00 |
2,581.00 |
2,548.00 |
2,581.00 |
0.0M |
| 2025-08-08 |
2,595.00 |
2,616.00 |
2,565.00 |
2,565.00 |
0.0M |
| 2025-08-07 |
2,631.00 |
2,631.00 |
2,600.00 |
2,618.00 |
0.0M |
| 2025-08-06 |
2,609.00 |
2,703.00 |
2,602.00 |
2,633.00 |
0.0M |
| 2025-08-05 |
2,649.00 |
2,746.00 |
2,649.00 |
2,705.00 |
0.0M |
| 2025-08-04 |
2,644.00 |
2,699.00 |
2,644.00 |
2,649.00 |
0.0M |
| 2025-08-01 |
2,638.00 |
2,684.00 |
2,619.00 |
2,644.00 |
0.0M |
| 2025-07-31 |
2,625.00 |
2,667.00 |
2,625.00 |
2,667.00 |
0.0M |
| 2025-07-30 |
2,669.00 |
2,670.00 |
2,622.00 |
2,622.00 |
0.0M |
| 2025-07-29 |
2,642.00 |
2,656.00 |
2,642.00 |
2,643.00 |
0.0M |
| 2025-07-28 |
2,665.00 |
2,674.00 |
2,615.00 |
2,674.00 |
0.0M |
| 2025-07-25 |
2,586.00 |
2,686.00 |
2,586.00 |
2,666.00 |
0.0M |
| 2025-07-24 |
2,668.00 |
2,673.00 |
2,571.00 |
2,613.00 |
0.0M |
| 2025-07-23 |
2,632.00 |
2,662.00 |
2,630.00 |
2,640.00 |
0.0M |
| 2025-07-22 |
2,623.00 |
2,647.00 |
2,622.00 |
2,626.00 |
0.0M |
| 2025-07-18 |
2,623.00 |
2,631.00 |
2,623.00 |
2,623.00 |
0.0M |
| 2025-07-17 |
2,577.00 |
2,637.00 |
2,577.00 |
2,622.00 |
0.0M |
| 2025-07-16 |
2,531.00 |
2,597.00 |
2,531.00 |
2,577.00 |
0.0M |
| 2025-07-15 |
2,526.00 |
2,531.00 |
2,526.00 |
2,531.00 |
0.0M |
| 2025-07-14 |
2,550.00 |
2,550.00 |
2,509.00 |
2,531.00 |
0.0M |
| 2025-07-11 |
2,580.00 |
2,580.00 |
2,562.00 |
2,570.00 |
0.0M |
| 2025-07-10 |
2,530.00 |
2,599.00 |
2,530.00 |
2,599.00 |
0.0M |
| 2025-07-09 |
2,520.00 |
2,594.00 |
2,520.00 |
2,542.00 |
0.0M |
| 2025-07-08 |
2,562.00 |
2,562.00 |
2,562.00 |
2,562.00 |
0.0M |
| 2025-07-07 |
2,563.00 |
2,569.00 |
2,563.00 |
2,569.00 |
0.0M |
| 2025-07-04 |
2,577.00 |
2,577.00 |
2,563.00 |
2,563.00 |
0.0M |
| 2025-07-03 |
2,584.00 |
2,584.00 |
2,552.00 |
2,552.00 |
0.0M |
| 2025-07-02 |
2,582.00 |
2,600.00 |
2,550.00 |
2,599.00 |
0.0M |
| 2025-07-01 |
2,550.00 |
2,566.00 |
2,515.00 |
2,566.00 |
0.0M |
| 2025-06-30 |
2,650.00 |
2,700.00 |
2,454.00 |
2,571.00 |
0.0M |
| 2025-06-27 |
2,655.00 |
2,698.00 |
2,650.00 |
2,651.00 |
0.0M |
| 2025-06-26 |
2,722.00 |
2,722.00 |
2,655.00 |
2,655.00 |
0.0M |
| 2025-06-25 |
2,806.00 |
2,810.00 |
2,712.00 |
2,722.00 |
0.0M |
| 2025-06-24 |
2,698.00 |
2,870.00 |
2,698.00 |
2,856.00 |
0.0M |
| 2025-06-23 |
2,823.00 |
2,828.00 |
2,651.00 |
2,663.00 |
0.0M |
| 2025-06-20 |
2,829.00 |
2,829.00 |
2,753.00 |
2,812.00 |
0.0M |
| 2025-06-19 |
2,856.00 |
2,860.00 |
2,814.00 |
2,814.00 |
0.0M |
| 2025-06-18 |
2,900.00 |
2,910.00 |
2,856.00 |
2,856.00 |
0.0M |
| 2025-06-17 |
2,747.00 |
2,900.00 |
2,747.00 |
2,900.00 |
0.0M |
| 2025-06-16 |
2,745.00 |
2,749.00 |
2,670.00 |
2,722.00 |
0.0M |
| 2025-06-13 |
2,676.00 |
2,676.00 |
2,623.00 |
2,660.00 |
0.0M |
| 2025-06-12 |
2,683.00 |
2,700.00 |
2,671.00 |
2,689.00 |
0.0M |
| 2025-06-11 |
2,650.00 |
2,683.00 |
2,600.00 |
2,683.00 |
0.0M |
| 2025-06-10 |
2,450.00 |
2,490.00 |
2,440.00 |
2,480.00 |
0.0M |
| 2025-06-09 |
2,400.00 |
2,400.00 |
2,361.00 |
2,380.00 |
0.0M |
| 2025-06-06 |
2,405.00 |
2,405.00 |
2,400.00 |
2,400.00 |
0.0M |
| 2025-06-05 |
2,400.00 |
2,405.00 |
2,400.00 |
2,405.00 |
0.0M |
| 2025-06-04 |
2,400.00 |
2,400.00 |
2,386.00 |
2,386.00 |
0.0M |
| 2025-06-03 |
2,350.00 |
2,415.00 |
2,350.00 |
2,400.00 |
0.0M |
| 2025-06-02 |
2,306.00 |
2,334.00 |
2,286.00 |
2,334.00 |
0.0M |
| 2025-05-30 |
2,286.00 |
2,311.00 |
2,286.00 |
2,291.00 |
0.0M |
| 2025-05-29 |
2,317.00 |
2,317.00 |
2,310.00 |
2,310.00 |
0.0M |
| 2025-05-28 |
2,292.00 |
2,400.00 |
2,292.00 |
2,302.00 |
0.0M |
| 2025-05-27 |
2,320.00 |
2,321.00 |
2,270.00 |
2,300.00 |
0.0M |
| 2025-05-26 |
2,424.00 |
2,424.00 |
2,301.00 |
2,301.00 |
0.0M |
| 2025-05-23 |
2,459.00 |
2,459.00 |
2,392.00 |
2,417.00 |
0.0M |
| 2025-05-22 |
2,470.00 |
2,470.00 |
2,453.00 |
2,460.00 |
0.0M |
| 2025-05-21 |
2,484.00 |
2,484.00 |
2,469.00 |
2,470.00 |
0.0M |
| 2025-05-20 |
2,464.00 |
2,464.00 |
2,464.00 |
2,464.00 |
0.0M |
| 2025-05-19 |
2,438.00 |
2,480.00 |
2,400.00 |
2,426.00 |
0.0M |
| 2025-05-16 |
2,410.00 |
2,438.00 |
2,400.00 |
2,430.00 |
0.0M |
| 2025-05-15 |
2,354.00 |
2,410.00 |
2,354.00 |
2,410.00 |
0.0M |
| 2025-05-14 |
2,438.00 |
2,438.00 |
2,400.00 |
2,404.00 |
0.0M |
| 2025-05-13 |
2,424.00 |
2,438.00 |
2,330.00 |
2,438.00 |
0.0M |
| 2025-05-12 |
2,397.00 |
2,404.00 |
2,388.00 |
2,400.00 |
0.0M |
| 2025-05-09 |
2,362.00 |
2,386.00 |
2,362.00 |
2,386.00 |
0.0M |
| 2025-05-08 |
2,345.00 |
2,362.00 |
2,308.00 |
2,362.00 |
0.0M |
| 2025-05-07 |
2,314.00 |
2,380.00 |
2,314.00 |
2,345.00 |
0.0M |
| 2025-05-02 |
2,307.00 |
2,332.00 |
2,307.00 |
2,332.00 |
0.0M |
| 2025-05-01 |
2,284.00 |
2,300.00 |
2,284.00 |
2,293.00 |
0.0M |
| 2025-04-30 |
2,334.00 |
2,334.00 |
2,334.00 |
2,334.00 |
0.0M |
| 2025-04-28 |
2,334.00 |
2,334.00 |
2,334.00 |
2,334.00 |
0.0M |
| 2025-04-25 |
2,280.00 |
2,390.00 |
2,232.00 |
2,298.00 |
0.0M |
| 2025-04-24 |
2,285.00 |
2,285.00 |
2,285.00 |
2,285.00 |
0.0M |
| 2025-04-23 |
2,299.00 |
2,300.00 |
2,285.00 |
2,285.00 |
0.0M |
| 2025-04-22 |
2,300.00 |
2,300.00 |
2,298.00 |
2,299.00 |
0.0M |
| 2025-04-21 |
2,250.00 |
2,285.00 |
2,250.00 |
2,285.00 |
0.0M |
| 2025-04-18 |
2,260.00 |
2,260.00 |
2,256.00 |
2,256.00 |
0.0M |
| 2025-04-17 |
2,245.00 |
2,260.00 |
2,245.00 |
2,260.00 |
0.0M |
| 2025-04-16 |
2,221.00 |
2,244.00 |
2,221.00 |
2,244.00 |
0.0M |
| 2025-04-15 |
2,250.00 |
2,261.00 |
2,235.00 |
2,261.00 |
0.0M |
| 2025-04-14 |
2,202.00 |
2,250.00 |
2,202.00 |
2,250.00 |
0.0M |
| 2025-04-11 |
2,175.00 |
2,224.00 |
2,175.00 |
2,202.00 |
0.0M |
| 2025-04-10 |
2,189.00 |
2,225.00 |
2,189.00 |
2,225.00 |
0.0M |
| 2025-04-09 |
2,174.00 |
2,174.00 |
2,174.00 |
2,174.00 |
0.0M |
| 2025-04-08 |
2,200.00 |
2,226.00 |
2,200.00 |
2,210.00 |
0.0M |
| 2025-04-07 |
2,168.00 |
2,248.00 |
2,166.00 |
2,202.00 |
0.0M |
| 2025-04-04 |
2,241.00 |
2,260.00 |
2,173.00 |
2,260.00 |
0.0M |
| 2025-04-03 |
2,202.00 |
2,294.00 |
2,202.00 |
2,294.00 |
0.0M |
| 2025-04-02 |
2,247.00 |
2,247.00 |
2,234.00 |
2,238.00 |
0.0M |
| 2025-04-01 |
2,340.00 |
2,340.00 |
2,274.00 |
2,284.00 |
0.0M |
| 2025-03-31 |
2,289.00 |
2,340.00 |
2,239.00 |
2,340.00 |
0.0M |
| 2025-03-28 |
2,211.00 |
2,339.00 |
2,211.00 |
2,339.00 |
0.0M |
| 2025-03-27 |
2,315.00 |
2,335.00 |
2,307.00 |
2,310.00 |
0.0M |
| 2025-03-26 |
2,301.00 |
2,315.00 |
2,300.00 |
2,315.00 |
0.0M |
| 2025-03-25 |
2,321.00 |
2,321.00 |
2,301.00 |
2,301.00 |
0.0M |
| 2025-03-24 |
2,301.00 |
2,328.00 |
2,301.00 |
2,328.00 |
0.0M |
| 2025-03-21 |
2,300.00 |
2,301.00 |
2,299.00 |
2,301.00 |
0.0M |
| 2025-03-19 |
2,320.00 |
2,320.00 |
2,281.00 |
2,300.00 |
0.0M |
| 2025-03-18 |
2,289.00 |
2,320.00 |
2,252.00 |
2,320.00 |
0.0M |
| 2025-03-17 |
2,241.00 |
2,298.00 |
2,241.00 |
2,289.00 |
0.0M |
| 2025-03-14 |
2,241.00 |
2,279.00 |
2,241.00 |
2,241.00 |
0.0M |
| 2025-03-13 |
2,241.00 |
2,260.00 |
2,241.00 |
2,260.00 |
0.0M |
| 2025-03-12 |
2,231.00 |
2,260.00 |
2,231.00 |
2,260.00 |
0.0M |
| 2025-03-11 |
2,227.00 |
2,242.00 |
2,227.00 |
2,242.00 |
0.0M |
| 2025-03-10 |
2,238.00 |
2,310.00 |
2,235.00 |
2,252.00 |
0.0M |
| 2025-03-07 |
2,234.00 |
2,281.00 |
2,234.00 |
2,250.00 |
0.0M |
| 2025-03-06 |
2,245.00 |
2,246.00 |
2,245.00 |
2,246.00 |
0.0M |
| 2025-03-05 |
2,229.00 |
2,283.00 |
2,229.00 |
2,246.00 |
0.0M |
| 2025-03-04 |
2,252.00 |
2,252.00 |
2,250.00 |
2,250.00 |
0.0M |
| 2025-03-03 |
2,297.00 |
2,297.00 |
2,276.00 |
2,276.00 |
0.0M |
| 2025-02-28 |
2,234.00 |
2,256.00 |
2,234.00 |
2,256.00 |
0.0M |
| 2025-02-27 |
2,255.00 |
2,255.00 |
2,254.00 |
2,254.00 |
0.0M |
| 2025-02-26 |
2,214.00 |
2,292.00 |
2,211.00 |
2,292.00 |
0.0M |
| 2025-02-25 |
2,238.00 |
2,238.00 |
2,226.00 |
2,226.00 |
0.0M |
| 2025-02-21 |
2,273.00 |
2,300.00 |
2,252.00 |
2,270.00 |
0.0M |
| 2025-02-20 |
2,273.00 |
2,273.00 |
2,273.00 |
2,273.00 |
0.0M |
| 2025-02-19 |
2,273.00 |
2,273.00 |
2,271.00 |
2,271.00 |
0.0M |
| 2025-02-18 |
2,300.00 |
2,300.00 |
2,274.00 |
2,274.00 |
0.0M |
| 2025-02-17 |
2,303.00 |
2,319.00 |
2,295.00 |
2,300.00 |
0.0M |
| 2025-02-14 |
2,280.00 |
2,339.00 |
2,280.00 |
2,339.00 |
0.0M |
| 2025-02-13 |
2,270.00 |
2,300.00 |
2,266.00 |
2,280.00 |
0.0M |
| 2025-02-12 |
2,254.00 |
2,266.00 |
2,254.00 |
2,266.00 |
0.0M |
| 2025-02-10 |
2,252.00 |
2,264.00 |
2,252.00 |
2,253.00 |
0.0M |
| 2025-02-07 |
2,217.00 |
2,310.00 |
2,203.00 |
2,251.00 |
0.0M |
| 2025-02-06 |
2,252.00 |
2,252.00 |
2,198.00 |
2,198.00 |
0.0M |
| 2025-02-05 |
2,151.00 |
2,235.00 |
2,149.00 |
2,235.00 |
0.0M |
| 2025-02-04 |
2,196.00 |
2,300.00 |
2,195.00 |
2,201.00 |
0.0M |
| 2025-01-30 |
2,200.00 |
2,200.00 |
2,162.00 |
2,162.00 |
0.0M |
| 2025-01-29 |
2,195.00 |
2,200.00 |
2,195.00 |
2,200.00 |
0.0M |
| 2025-01-28 |
2,137.00 |
2,200.00 |
2,137.00 |
2,173.00 |
0.0M |
| 2025-01-27 |
2,158.00 |
2,158.00 |
2,158.00 |
2,158.00 |
0.0M |
| 2025-01-24 |
2,131.00 |
2,156.00 |
2,131.00 |
2,156.00 |
0.0M |
| 2025-01-23 |
2,122.00 |
2,142.00 |
2,122.00 |
2,142.00 |
0.0M |
| 2025-01-22 |
2,115.00 |
2,160.00 |
2,115.00 |
2,160.00 |
0.0M |
| 2025-01-21 |
2,139.00 |
2,162.00 |
2,114.00 |
2,162.00 |
0.0M |
| 2025-01-20 |
2,124.00 |
2,148.00 |
2,081.00 |
2,148.00 |
0.0M |
| 2025-01-17 |
2,145.00 |
2,145.00 |
2,116.00 |
2,121.00 |
0.0M |
| 2025-01-16 |
2,138.00 |
2,144.00 |
2,137.00 |
2,144.00 |
0.0M |
| 2025-01-15 |
2,128.00 |
2,139.00 |
2,116.00 |
2,139.00 |
0.0M |
| 2025-01-14 |
2,131.00 |
2,142.00 |
2,085.00 |
2,105.00 |
0.0M |
| 2025-01-10 |
2,082.00 |
2,125.00 |
2,082.00 |
2,124.00 |
0.0M |
| 2025-01-09 |
2,092.00 |
2,092.00 |
2,092.00 |
2,092.00 |
0.0M |
| 2025-01-08 |
2,093.00 |
2,093.00 |
2,091.00 |
2,092.00 |
0.0M |
| 2025-01-07 |
2,115.00 |
2,115.00 |
2,115.00 |
2,115.00 |
0.0M |
| 2025-01-06 |
2,117.00 |
2,117.00 |
2,105.00 |
2,106.00 |
0.0M |