| 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 |
1,814.00 |
1,815.00 |
1,799.00 |
1,802.00 |
0.0M |
| 2025-09-25 |
1,800.00 |
1,820.00 |
1,800.00 |
1,803.00 |
0.0M |
| 2025-09-24 |
1,808.00 |
1,808.00 |
1,787.00 |
1,798.00 |
0.0M |
| 2025-09-22 |
1,789.00 |
1,800.00 |
1,779.00 |
1,785.00 |
0.0M |
| 2025-09-19 |
1,786.00 |
1,786.00 |
1,776.00 |
1,785.00 |
0.0M |
| 2025-09-18 |
1,786.00 |
1,786.00 |
1,783.00 |
1,786.00 |
0.0M |
| 2025-09-17 |
1,819.00 |
1,819.00 |
1,784.00 |
1,784.00 |
0.0M |
| 2025-09-16 |
1,774.00 |
1,885.00 |
1,774.00 |
1,819.00 |
0.0M |
| 2025-09-12 |
1,777.00 |
1,784.00 |
1,772.00 |
1,784.00 |
0.0M |
| 2025-09-11 |
1,768.00 |
1,780.00 |
1,766.00 |
1,767.00 |
0.0M |
| 2025-09-10 |
1,780.00 |
1,781.00 |
1,768.00 |
1,768.00 |
0.0M |
| 2025-09-09 |
1,794.00 |
1,794.00 |
1,780.00 |
1,788.00 |
0.0M |
| 2025-09-08 |
1,794.00 |
1,795.00 |
1,770.00 |
1,794.00 |
0.0M |
| 2025-09-05 |
1,790.00 |
1,807.00 |
1,789.00 |
1,790.00 |
0.0M |
| 2025-09-04 |
1,788.00 |
1,830.00 |
1,788.00 |
1,789.00 |
0.0M |
| 2025-09-03 |
1,836.00 |
1,989.00 |
1,786.00 |
1,817.00 |
0.0M |
| 2025-09-02 |
1,773.00 |
1,792.00 |
1,770.00 |
1,782.00 |
0.0M |
| 2025-09-01 |
1,736.00 |
1,769.00 |
1,724.00 |
1,769.00 |
0.0M |
| 2025-08-29 |
1,751.00 |
1,767.00 |
1,730.00 |
1,742.00 |
0.0M |
| 2025-08-28 |
1,740.00 |
1,765.00 |
1,740.00 |
1,765.00 |
0.0M |
| 2025-08-27 |
1,770.00 |
1,773.00 |
1,754.00 |
1,763.00 |
0.0M |
| 2025-08-26 |
1,833.00 |
1,833.00 |
1,801.00 |
1,801.00 |
0.0M |
| 2025-08-25 |
1,887.00 |
1,887.00 |
1,842.00 |
1,851.00 |
0.0M |
| 2025-08-22 |
1,817.00 |
1,858.00 |
1,783.00 |
1,858.00 |
0.0M |
| 2025-08-21 |
1,800.00 |
1,811.00 |
1,770.00 |
1,810.00 |
0.0M |
| 2025-08-20 |
1,788.00 |
1,800.00 |
1,756.00 |
1,800.00 |
0.0M |
| 2025-08-19 |
1,790.00 |
1,803.00 |
1,759.00 |
1,795.00 |
0.0M |
| 2025-08-18 |
1,784.00 |
1,800.00 |
1,771.00 |
1,778.00 |
0.0M |
| 2025-08-15 |
1,726.00 |
1,772.00 |
1,726.00 |
1,765.00 |
0.0M |
| 2025-08-14 |
1,750.00 |
1,750.00 |
1,606.00 |
1,713.00 |
0.0M |
| 2025-08-13 |
1,830.00 |
1,830.00 |
1,760.00 |
1,770.00 |
0.0M |
| 2025-08-12 |
1,765.00 |
1,839.00 |
1,712.00 |
1,830.00 |
0.0M |
| 2025-08-08 |
1,745.00 |
1,775.00 |
1,695.00 |
1,744.00 |
0.1M |
| 2025-08-07 |
1,510.00 |
1,578.00 |
1,510.00 |
1,545.00 |
0.0M |
| 2025-08-06 |
1,486.00 |
1,521.00 |
1,485.00 |
1,500.00 |
0.0M |
| 2025-08-05 |
1,479.00 |
1,490.00 |
1,474.00 |
1,480.00 |
0.0M |
| 2025-08-04 |
1,464.00 |
1,480.00 |
1,455.00 |
1,467.00 |
0.0M |
| 2025-08-01 |
1,475.00 |
1,494.00 |
1,475.00 |
1,494.00 |
0.0M |
| 2025-07-31 |
1,487.00 |
1,489.00 |
1,461.00 |
1,485.00 |
0.0M |
| 2025-07-30 |
1,445.00 |
1,479.00 |
1,445.00 |
1,479.00 |
0.0M |
| 2025-07-29 |
1,466.00 |
1,466.00 |
1,433.00 |
1,434.00 |
0.0M |
| 2025-07-28 |
1,446.00 |
1,476.00 |
1,423.00 |
1,471.00 |
0.0M |
| 2025-07-25 |
1,475.00 |
1,475.00 |
1,426.00 |
1,426.00 |
0.0M |
| 2025-07-24 |
1,495.00 |
1,495.00 |
1,438.00 |
1,476.00 |
0.0M |
| 2025-07-23 |
1,435.00 |
1,435.00 |
1,410.00 |
1,429.00 |
0.0M |
| 2025-07-22 |
1,405.00 |
1,428.00 |
1,391.00 |
1,428.00 |
0.0M |
| 2025-07-18 |
1,385.00 |
1,410.00 |
1,385.00 |
1,402.00 |
0.0M |
| 2025-07-17 |
1,389.00 |
1,391.00 |
1,381.00 |
1,385.00 |
0.0M |
| 2025-07-16 |
1,436.00 |
1,436.00 |
1,381.00 |
1,388.00 |
0.0M |
| 2025-07-15 |
1,454.00 |
1,454.00 |
1,407.00 |
1,425.00 |
0.0M |
| 2025-07-14 |
1,366.00 |
1,394.00 |
1,359.00 |
1,394.00 |
0.0M |
| 2025-07-11 |
1,343.00 |
1,357.00 |
1,343.00 |
1,353.00 |
0.0M |
| 2025-07-10 |
1,348.00 |
1,348.00 |
1,340.00 |
1,342.00 |
0.0M |
| 2025-07-09 |
1,340.00 |
1,353.00 |
1,339.00 |
1,339.00 |
0.0M |
| 2025-07-08 |
1,339.00 |
1,341.00 |
1,331.00 |
1,336.00 |
0.0M |
| 2025-07-07 |
1,347.00 |
1,347.00 |
1,330.00 |
1,337.00 |
0.0M |
| 2025-07-04 |
1,354.00 |
1,354.00 |
1,338.00 |
1,341.00 |
0.0M |
| 2025-07-03 |
1,341.00 |
1,359.00 |
1,325.00 |
1,342.00 |
0.0M |
| 2025-07-02 |
1,337.00 |
1,340.00 |
1,324.00 |
1,340.00 |
0.0M |
| 2025-07-01 |
1,344.00 |
1,346.00 |
1,331.00 |
1,346.00 |
0.0M |
| 2025-06-30 |
1,356.00 |
1,356.00 |
1,330.00 |
1,344.00 |
0.0M |
| 2025-06-27 |
1,322.00 |
1,326.00 |
1,318.00 |
1,326.00 |
0.0M |
| 2025-06-26 |
1,326.00 |
1,327.00 |
1,320.00 |
1,320.00 |
0.0M |
| 2025-06-25 |
1,327.00 |
1,327.00 |
1,315.00 |
1,326.00 |
0.0M |
| 2025-06-24 |
1,329.00 |
1,329.00 |
1,320.00 |
1,328.00 |
0.0M |
| 2025-06-23 |
1,310.00 |
1,319.00 |
1,310.00 |
1,317.00 |
0.0M |
| 2025-06-20 |
1,322.00 |
1,322.00 |
1,308.00 |
1,317.00 |
0.0M |
| 2025-06-19 |
1,303.00 |
1,325.00 |
1,303.00 |
1,306.00 |
0.0M |
| 2025-06-18 |
1,302.00 |
1,305.00 |
1,302.00 |
1,303.00 |
0.0M |
| 2025-06-17 |
1,300.00 |
1,305.00 |
1,295.00 |
1,301.00 |
0.0M |
| 2025-06-16 |
1,326.00 |
1,326.00 |
1,293.00 |
1,293.00 |
0.0M |
| 2025-06-13 |
1,328.00 |
1,328.00 |
1,305.00 |
1,318.00 |
0.0M |
| 2025-06-12 |
1,319.00 |
1,321.00 |
1,315.00 |
1,320.00 |
0.0M |
| 2025-06-11 |
1,316.00 |
1,316.00 |
1,310.00 |
1,310.00 |
0.0M |
| 2025-06-10 |
1,304.00 |
1,312.00 |
1,303.00 |
1,308.00 |
0.0M |
| 2025-06-09 |
1,305.00 |
1,315.00 |
1,303.00 |
1,309.00 |
0.0M |
| 2025-06-06 |
1,305.00 |
1,305.00 |
1,302.00 |
1,304.00 |
0.0M |
| 2025-06-05 |
1,312.00 |
1,312.00 |
1,301.00 |
1,305.00 |
0.0M |
| 2025-06-04 |
1,303.00 |
1,308.00 |
1,303.00 |
1,303.00 |
0.0M |
| 2025-06-03 |
1,319.00 |
1,319.00 |
1,303.00 |
1,303.00 |
0.0M |
| 2025-06-02 |
1,306.00 |
1,310.00 |
1,302.00 |
1,309.00 |
0.0M |
| 2025-05-30 |
1,313.00 |
1,313.00 |
1,305.00 |
1,305.00 |
0.0M |
| 2025-05-29 |
1,313.00 |
1,319.00 |
1,308.00 |
1,315.00 |
0.0M |
| 2025-05-28 |
1,316.00 |
1,318.00 |
1,310.00 |
1,313.00 |
0.0M |
| 2025-05-27 |
1,311.00 |
1,316.00 |
1,311.00 |
1,316.00 |
0.0M |
| 2025-05-26 |
1,332.00 |
1,332.00 |
1,307.00 |
1,311.00 |
0.0M |
| 2025-05-23 |
1,319.00 |
1,320.00 |
1,319.00 |
1,319.00 |
0.0M |
| 2025-05-22 |
1,320.00 |
1,320.00 |
1,307.00 |
1,318.00 |
0.0M |
| 2025-05-21 |
1,325.00 |
1,325.00 |
1,308.00 |
1,316.00 |
0.0M |
| 2025-05-20 |
1,330.00 |
1,334.00 |
1,320.00 |
1,324.00 |
0.0M |
| 2025-05-19 |
1,316.00 |
1,329.00 |
1,301.00 |
1,316.00 |
0.0M |
| 2025-05-16 |
1,322.00 |
1,322.00 |
1,307.00 |
1,315.00 |
0.0M |
| 2025-05-15 |
1,353.00 |
1,353.00 |
1,328.00 |
1,329.00 |
0.0M |
| 2025-05-14 |
1,372.00 |
1,398.00 |
1,304.00 |
1,341.00 |
0.0M |
| 2025-05-13 |
1,400.00 |
1,402.00 |
1,359.00 |
1,372.00 |
0.0M |
| 2025-05-12 |
1,460.00 |
1,515.00 |
1,455.00 |
1,500.00 |
0.0M |
| 2025-05-09 |
1,480.00 |
1,480.00 |
1,441.00 |
1,448.00 |
0.0M |
| 2025-05-08 |
1,448.00 |
1,459.00 |
1,441.00 |
1,450.00 |
0.0M |
| 2025-05-07 |
1,440.00 |
1,450.00 |
1,435.00 |
1,443.00 |
0.0M |
| 2025-05-02 |
1,436.00 |
1,449.00 |
1,422.00 |
1,439.00 |
0.0M |
| 2025-05-01 |
1,450.00 |
1,470.00 |
1,400.00 |
1,454.00 |
0.0M |
| 2025-04-30 |
1,495.00 |
1,495.00 |
1,435.00 |
1,489.00 |
0.0M |
| 2025-04-28 |
1,350.00 |
1,360.00 |
1,341.00 |
1,355.00 |
0.0M |
| 2025-04-25 |
1,336.00 |
1,350.00 |
1,336.00 |
1,350.00 |
0.0M |
| 2025-04-24 |
1,350.00 |
1,350.00 |
1,331.00 |
1,336.00 |
0.0M |
| 2025-04-23 |
1,365.00 |
1,365.00 |
1,345.00 |
1,345.00 |
0.0M |
| 2025-04-22 |
1,347.00 |
1,350.00 |
1,347.00 |
1,349.00 |
0.0M |
| 2025-04-21 |
1,341.00 |
1,347.00 |
1,311.00 |
1,347.00 |
0.0M |
| 2025-04-18 |
1,330.00 |
1,331.00 |
1,329.00 |
1,329.00 |
0.0M |
| 2025-04-17 |
1,309.00 |
1,349.00 |
1,309.00 |
1,349.00 |
0.0M |
| 2025-04-16 |
1,349.00 |
1,349.00 |
1,310.00 |
1,310.00 |
0.0M |
| 2025-04-15 |
1,392.00 |
1,392.00 |
1,301.00 |
1,365.00 |
0.0M |
| 2025-04-14 |
1,334.00 |
1,351.00 |
1,333.00 |
1,341.00 |
0.0M |
| 2025-04-11 |
1,328.00 |
1,328.00 |
1,275.00 |
1,318.00 |
0.0M |
| 2025-04-10 |
1,304.00 |
1,353.00 |
1,303.00 |
1,347.00 |
0.0M |
| 2025-04-09 |
1,235.00 |
1,274.00 |
1,235.00 |
1,274.00 |
0.0M |
| 2025-04-08 |
1,250.00 |
1,305.00 |
1,229.00 |
1,258.00 |
0.0M |
| 2025-04-07 |
1,195.00 |
1,200.00 |
1,155.00 |
1,198.00 |
0.0M |
| 2025-04-04 |
1,285.00 |
1,285.00 |
1,252.00 |
1,266.00 |
0.0M |
| 2025-04-03 |
1,310.00 |
1,327.00 |
1,268.00 |
1,315.00 |
0.0M |
| 2025-04-02 |
1,400.00 |
1,400.00 |
1,356.00 |
1,356.00 |
0.0M |
| 2025-04-01 |
1,450.00 |
1,489.00 |
1,377.00 |
1,410.00 |
0.0M |
| 2025-03-31 |
1,490.00 |
1,493.00 |
1,432.00 |
1,442.00 |
0.0M |
| 2025-03-28 |
1,440.00 |
1,496.00 |
1,401.00 |
1,490.00 |
0.0M |
| 2025-03-27 |
1,501.67 |
1,516.67 |
1,496.67 |
1,516.67 |
0.0M |
| 2025-03-26 |
1,491.67 |
1,493.33 |
1,468.33 |
1,493.33 |
0.0M |
| 2025-03-25 |
1,456.67 |
1,460.00 |
1,456.67 |
1,456.67 |
0.0M |
| 2025-03-24 |
1,450.00 |
1,460.00 |
1,443.33 |
1,460.00 |
0.0M |
| 2025-03-21 |
1,430.00 |
1,450.00 |
1,430.00 |
1,445.00 |
0.0M |
| 2025-03-19 |
4,270.00 |
4,340.00 |
4,230.00 |
4,280.00 |
0.0M |
| 2025-03-18 |
4,320.00 |
4,320.00 |
4,200.00 |
4,270.00 |
0.0M |
| 2025-03-17 |
4,240.00 |
4,290.00 |
4,200.00 |
4,290.00 |
0.0M |
| 2025-03-14 |
4,200.00 |
4,245.00 |
4,200.00 |
4,230.00 |
0.0M |
| 2025-03-13 |
4,165.00 |
4,170.00 |
4,130.00 |
4,130.00 |
0.0M |
| 2025-03-12 |
4,150.00 |
4,150.00 |
4,150.00 |
4,150.00 |
0.0M |
| 2025-03-11 |
4,090.00 |
4,140.00 |
4,090.00 |
4,140.00 |
0.0M |
| 2025-03-10 |
4,060.00 |
4,090.00 |
4,060.00 |
4,090.00 |
0.0M |
| 2025-03-07 |
4,130.00 |
4,130.00 |
4,060.00 |
4,060.00 |
0.0M |
| 2025-03-06 |
4,060.00 |
4,105.00 |
4,025.00 |
4,060.00 |
0.0M |
| 2025-03-05 |
4,165.00 |
4,185.00 |
4,065.00 |
4,065.00 |
0.0M |
| 2025-03-04 |
3,930.00 |
4,120.00 |
3,930.00 |
4,120.00 |
0.0M |
| 2025-03-03 |
3,950.00 |
4,010.00 |
3,950.00 |
4,000.00 |
0.0M |
| 2025-02-28 |
3,955.00 |
3,955.00 |
3,815.00 |
3,895.00 |
0.0M |
| 2025-02-27 |
4,000.00 |
4,000.00 |
3,950.00 |
3,955.00 |
0.0M |
| 2025-02-26 |
4,065.00 |
4,065.00 |
4,000.00 |
4,000.00 |
0.0M |
| 2025-02-25 |
4,145.00 |
4,145.00 |
4,075.00 |
4,075.00 |
0.0M |
| 2025-02-21 |
4,165.00 |
4,175.00 |
4,150.00 |
4,150.00 |
0.0M |
| 2025-02-20 |
4,070.00 |
4,150.00 |
4,070.00 |
4,150.00 |
0.0M |
| 2025-02-19 |
4,200.00 |
4,200.00 |
4,085.00 |
4,085.00 |
0.0M |
| 2025-02-18 |
4,335.00 |
4,335.00 |
4,200.00 |
4,245.00 |
0.0M |
| 2025-02-17 |
4,145.00 |
4,385.00 |
4,145.00 |
4,385.00 |
0.0M |
| 2025-02-14 |
4,150.00 |
4,150.00 |
4,100.00 |
4,115.00 |
0.0M |
| 2025-02-13 |
4,140.00 |
4,145.00 |
4,080.00 |
4,145.00 |
0.0M |
| 2025-02-12 |
4,050.00 |
4,105.00 |
4,040.00 |
4,100.00 |
0.0M |
| 2025-02-10 |
3,830.00 |
4,050.00 |
3,830.00 |
4,050.00 |
0.0M |
| 2025-02-07 |
3,855.00 |
3,900.00 |
3,725.00 |
3,790.00 |
0.0M |
| 2025-02-06 |
3,920.00 |
3,925.00 |
3,920.00 |
3,925.00 |
0.0M |
| 2025-02-05 |
3,700.00 |
3,925.00 |
3,700.00 |
3,925.00 |
0.0M |
| 2025-02-04 |
3,710.00 |
3,740.00 |
3,700.00 |
3,740.00 |
0.0M |
| 2025-02-03 |
3,730.00 |
3,730.00 |
3,730.00 |
3,730.00 |
0.0M |
| 2025-01-31 |
3,735.00 |
3,735.00 |
3,730.00 |
3,730.00 |
0.0M |
| 2025-01-30 |
3,725.00 |
3,725.00 |
3,695.00 |
3,720.00 |
0.0M |
| 2025-01-29 |
3,680.00 |
3,680.00 |
3,680.00 |
3,680.00 |
0.0M |
| 2025-01-28 |
3,650.00 |
3,680.00 |
3,650.00 |
3,680.00 |
0.0M |
| 2025-01-24 |
3,600.00 |
3,600.00 |
3,590.00 |
3,590.00 |
0.0M |
| 2025-01-23 |
3,605.00 |
3,620.00 |
3,590.00 |
3,620.00 |
0.0M |
| 2025-01-22 |
3,605.00 |
3,605.00 |
3,605.00 |
3,605.00 |
0.0M |
| 2025-01-21 |
3,570.00 |
3,610.00 |
3,570.00 |
3,595.00 |
0.0M |
| 2025-01-20 |
3,600.00 |
3,600.00 |
3,595.00 |
3,595.00 |
0.0M |
| 2025-01-17 |
3,600.00 |
3,600.00 |
3,600.00 |
3,600.00 |
0.0M |
| 2025-01-16 |
3,650.00 |
3,670.00 |
3,640.00 |
3,670.00 |
0.0M |
| 2025-01-15 |
3,695.00 |
3,700.00 |
3,630.00 |
3,630.00 |
0.0M |
| 2025-01-14 |
3,710.00 |
3,710.00 |
3,620.00 |
3,625.00 |
0.0M |
| 2025-01-10 |
3,520.00 |
3,570.00 |
3,520.00 |
3,570.00 |
0.0M |
| 2025-01-09 |
3,570.00 |
3,585.00 |
3,565.00 |
3,565.00 |
0.0M |
| 2025-01-08 |
3,490.00 |
3,635.00 |
3,490.00 |
3,565.00 |
0.0M |
| 2025-01-07 |
3,755.00 |
3,755.00 |
3,620.00 |
3,630.00 |
0.0M |
| 2025-01-06 |
3,600.00 |
3,740.00 |
3,600.00 |
3,640.00 |
0.0M |