| 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 |
| 2025-09-29 |
2,789.31 |
2,821.00 |
2,789.31 |
2,821.00 |
0.0M |
| 2025-09-26 |
2,820.00 |
2,820.00 |
2,799.00 |
2,799.00 |
0.0M |
| 2025-09-25 |
2,801.01 |
2,879.97 |
2,801.01 |
2,879.97 |
0.0M |
| 2025-09-24 |
2,820.00 |
2,820.00 |
2,811.42 |
2,811.42 |
0.0M |
| 2025-09-23 |
2,808.89 |
2,808.89 |
2,768.00 |
2,795.00 |
0.0M |
| 2025-09-22 |
2,845.00 |
2,848.00 |
2,815.00 |
2,819.14 |
0.0M |
| 2025-09-19 |
2,879.99 |
2,890.01 |
2,879.99 |
2,890.00 |
0.0M |
| 2025-09-18 |
2,900.00 |
2,907.00 |
2,890.66 |
2,895.00 |
0.0M |
| 2025-09-17 |
2,925.00 |
2,940.00 |
2,925.00 |
2,932.00 |
0.0M |
| 2025-09-15 |
2,900.03 |
2,905.00 |
2,880.00 |
2,884.50 |
0.0M |
| 2025-09-12 |
2,924.99 |
2,924.99 |
2,924.99 |
2,924.99 |
0.0M |
| 2025-09-11 |
2,917.52 |
2,960.00 |
2,917.52 |
2,960.00 |
0.0M |
| 2025-09-10 |
2,907.00 |
2,926.00 |
2,905.00 |
2,926.00 |
0.0M |
| 2025-09-09 |
2,963.65 |
2,976.00 |
2,963.65 |
2,976.00 |
0.0M |
| 2025-09-08 |
2,957.00 |
2,965.00 |
2,950.00 |
2,950.00 |
0.0M |
| 2025-09-05 |
2,958.19 |
3,000.00 |
2,958.19 |
2,981.00 |
0.0M |
| 2025-09-04 |
2,992.00 |
2,992.00 |
2,990.00 |
2,990.00 |
0.0M |
| 2025-09-03 |
2,926.78 |
2,999.97 |
2,926.78 |
2,951.00 |
0.0M |
| 2025-09-02 |
2,979.94 |
2,979.94 |
2,965.00 |
2,965.00 |
0.0M |
| 2025-08-29 |
2,920.88 |
2,925.00 |
2,920.88 |
2,925.00 |
0.0M |
| 2025-08-28 |
2,900.53 |
2,900.78 |
2,895.00 |
2,898.58 |
0.0M |
| 2025-08-26 |
2,905.00 |
2,910.00 |
2,901.96 |
2,906.47 |
0.0M |
| 2025-08-25 |
2,910.00 |
2,910.00 |
2,910.00 |
2,910.00 |
0.0M |
| 2025-08-22 |
2,951.00 |
2,951.00 |
2,948.00 |
2,950.62 |
0.0M |
| 2025-08-21 |
2,980.00 |
2,980.00 |
2,980.00 |
2,980.00 |
0.0M |
| 2025-08-20 |
2,980.00 |
3,020.00 |
2,980.00 |
2,995.00 |
0.0M |
| 2025-08-19 |
2,974.90 |
2,979.00 |
2,972.00 |
2,979.00 |
0.0M |
| 2025-08-18 |
2,920.00 |
2,920.00 |
2,920.00 |
2,920.00 |
0.0M |
| 2025-08-15 |
2,897.00 |
2,930.00 |
2,897.00 |
2,900.00 |
0.0M |
| 2025-08-14 |
2,920.00 |
2,920.00 |
2,890.00 |
2,895.00 |
0.0M |
| 2025-08-13 |
2,926.50 |
2,926.50 |
2,926.00 |
2,926.00 |
0.0M |
| 2025-08-12 |
2,907.67 |
2,907.67 |
2,874.00 |
2,880.07 |
0.0M |
| 2025-08-11 |
2,900.00 |
2,900.00 |
2,885.00 |
2,897.75 |
0.0M |
| 2025-08-08 |
2,855.00 |
2,855.00 |
2,854.00 |
2,854.00 |
0.0M |
| 2025-08-07 |
2,856.03 |
2,879.00 |
2,855.66 |
2,865.00 |
0.0M |
| 2025-08-06 |
2,850.00 |
2,850.00 |
2,800.01 |
2,844.02 |
0.0M |
| 2025-08-05 |
2,833.00 |
2,833.00 |
2,820.00 |
2,821.21 |
0.0M |
| 2025-08-04 |
2,830.00 |
2,860.00 |
2,830.00 |
2,860.00 |
0.0M |
| 2025-08-01 |
2,860.00 |
2,860.27 |
2,855.00 |
2,855.00 |
0.0M |
| 2025-07-31 |
2,881.00 |
2,881.00 |
2,824.00 |
2,830.00 |
0.0M |
| 2025-07-30 |
2,935.90 |
2,935.90 |
2,881.00 |
2,881.00 |
0.0M |
| 2025-07-29 |
2,920.00 |
2,979.37 |
2,920.00 |
2,933.39 |
0.0M |
| 2025-07-28 |
2,979.97 |
2,984.47 |
2,935.53 |
2,948.50 |
0.0M |
| 2025-07-25 |
2,915.00 |
2,927.00 |
2,915.00 |
2,927.00 |
0.0M |
| 2025-07-23 |
2,939.99 |
2,939.99 |
2,930.00 |
2,930.00 |
0.0M |
| 2025-07-22 |
2,892.04 |
2,892.04 |
2,892.04 |
2,892.04 |
0.0M |
| 2025-07-21 |
2,910.00 |
2,910.00 |
2,892.00 |
2,892.04 |
0.0M |
| 2025-07-18 |
2,910.00 |
2,910.00 |
2,904.00 |
2,907.03 |
0.0M |
| 2025-07-17 |
2,905.00 |
2,915.00 |
2,905.00 |
2,915.00 |
0.0M |
| 2025-07-16 |
2,870.00 |
2,900.00 |
2,863.00 |
2,875.00 |
0.0M |
| 2025-07-15 |
2,876.47 |
2,890.00 |
2,854.53 |
2,880.99 |
0.0M |
| 2025-07-14 |
2,915.00 |
2,915.00 |
2,875.00 |
2,885.00 |
0.0M |
| 2025-07-11 |
2,954.99 |
2,954.99 |
2,915.01 |
2,915.01 |
0.0M |
| 2025-07-10 |
2,951.69 |
2,951.69 |
2,946.90 |
2,946.90 |
0.0M |
| 2025-07-09 |
2,928.00 |
2,937.72 |
2,900.01 |
2,924.10 |
0.0M |
| 2025-07-08 |
3,000.00 |
3,000.00 |
2,950.01 |
2,950.01 |
0.0M |
| 2025-07-07 |
2,985.00 |
2,991.50 |
2,985.00 |
2,991.50 |
0.0M |
| 2025-07-03 |
2,988.00 |
3,003.78 |
2,988.00 |
2,995.96 |
0.0M |
| 2025-07-02 |
3,009.01 |
3,030.07 |
3,009.00 |
3,030.07 |
0.0M |
| 2025-07-01 |
2,999.45 |
3,030.20 |
2,999.45 |
3,030.20 |
0.0M |
| 2025-06-30 |
3,010.00 |
3,010.00 |
2,980.00 |
2,980.00 |
0.0M |
| 2025-06-27 |
3,004.53 |
3,004.53 |
3,000.01 |
3,000.01 |
0.0M |
| 2025-06-26 |
2,986.50 |
2,986.50 |
2,967.89 |
2,979.81 |
0.0M |
| 2025-06-25 |
3,018.00 |
3,018.00 |
3,018.00 |
3,018.00 |
0.0M |
| 2025-06-24 |
3,050.01 |
3,050.01 |
3,043.02 |
3,043.02 |
0.0M |
| 2025-06-23 |
3,059.01 |
3,059.01 |
3,056.00 |
3,056.00 |
0.0M |
| 2025-06-20 |
3,039.70 |
3,058.00 |
3,039.70 |
3,055.33 |
0.0M |
| 2025-06-18 |
3,010.00 |
3,011.84 |
3,010.00 |
3,011.84 |
0.0M |
| 2025-06-17 |
3,021.75 |
3,040.00 |
3,014.54 |
3,014.54 |
0.0M |
| 2025-06-16 |
3,076.00 |
3,076.00 |
3,033.15 |
3,033.15 |
0.0M |
| 2025-06-13 |
3,076.50 |
3,076.50 |
3,076.50 |
3,076.50 |
0.0M |
| 2025-06-12 |
3,076.00 |
3,164.79 |
3,076.00 |
3,164.79 |
0.0M |
| 2025-06-11 |
3,080.00 |
3,080.00 |
3,061.90 |
3,065.00 |
0.0M |
| 2025-06-10 |
3,101.00 |
3,103.23 |
3,101.00 |
3,103.23 |
0.0M |
| 2025-06-05 |
3,118.48 |
3,118.48 |
3,118.48 |
3,118.48 |
0.0M |
| 2025-06-04 |
3,206.00 |
3,220.00 |
3,206.00 |
3,220.00 |
0.0M |
| 2025-06-03 |
3,210.91 |
3,210.91 |
3,210.91 |
3,210.91 |
0.0M |
| 2025-06-02 |
3,218.70 |
3,220.00 |
3,200.00 |
3,204.25 |
0.0M |
| 2025-05-30 |
3,306.00 |
3,306.00 |
3,306.00 |
3,306.00 |
0.0M |
| 2025-05-29 |
3,233.75 |
3,269.19 |
3,227.56 |
3,254.00 |
0.0M |
| 2025-05-28 |
3,249.99 |
3,250.00 |
3,249.99 |
3,250.00 |
0.0M |
| 2025-05-27 |
3,199.99 |
3,250.00 |
3,199.99 |
3,228.06 |
0.0M |
| 2025-05-23 |
3,166.61 |
3,195.65 |
3,166.61 |
3,195.65 |
0.0M |
| 2025-05-22 |
3,201.71 |
3,203.00 |
3,201.70 |
3,203.00 |
0.0M |
| 2025-05-21 |
3,133.00 |
3,200.42 |
3,133.00 |
3,180.00 |
0.0M |
| 2025-05-20 |
3,191.20 |
3,191.20 |
3,191.20 |
3,191.20 |
0.0M |
| 2025-05-19 |
3,194.00 |
3,200.00 |
3,180.00 |
3,200.00 |
0.0M |
| 2025-05-15 |
3,290.00 |
3,290.00 |
3,140.00 |
3,159.00 |
0.0M |
| 2025-05-14 |
3,081.01 |
3,116.80 |
3,081.01 |
3,116.80 |
0.0M |
| 2025-05-13 |
3,125.00 |
3,125.00 |
3,060.00 |
3,074.00 |
0.0M |
| 2025-05-09 |
3,091.01 |
3,091.01 |
3,076.00 |
3,076.00 |
0.0M |
| 2025-05-08 |
3,115.00 |
3,125.00 |
3,102.00 |
3,108.00 |
0.0M |
| 2025-05-07 |
3,126.70 |
3,130.00 |
3,125.00 |
3,125.00 |
0.0M |
| 2025-05-06 |
3,123.58 |
3,138.00 |
3,123.58 |
3,138.00 |
0.0M |
| 2025-05-05 |
3,158.00 |
3,158.00 |
3,110.00 |
3,110.00 |
0.0M |
| 2025-05-02 |
3,150.00 |
3,158.00 |
3,150.00 |
3,158.00 |
0.0M |
| 2025-04-30 |
3,178.00 |
3,178.00 |
3,178.00 |
3,178.00 |
0.0M |
| 2025-04-29 |
3,200.00 |
3,200.00 |
3,171.00 |
3,171.00 |
0.0M |
| 2025-04-28 |
3,140.00 |
3,160.00 |
3,140.00 |
3,160.00 |
0.0M |
| 2025-04-25 |
3,093.50 |
3,140.00 |
3,090.00 |
3,140.00 |
0.0M |
| 2025-04-24 |
3,115.00 |
3,115.00 |
3,093.24 |
3,093.24 |
0.0M |
| 2025-04-23 |
3,244.37 |
3,244.37 |
3,208.00 |
3,235.00 |
0.0M |
| 2025-04-22 |
3,266.36 |
3,291.00 |
3,266.36 |
3,291.00 |
0.0M |
| 2025-04-16 |
3,360.00 |
3,360.00 |
3,345.00 |
3,345.00 |
0.0M |
| 2025-04-15 |
3,390.00 |
3,390.00 |
3,379.38 |
3,379.38 |
0.0M |
| 2025-04-14 |
3,411.00 |
3,411.00 |
3,411.00 |
3,411.00 |
0.0M |
| 2025-04-11 |
3,329.82 |
3,397.00 |
3,329.82 |
3,392.00 |
0.0M |
| 2025-04-10 |
3,329.82 |
3,329.82 |
3,329.82 |
3,329.82 |
0.0M |
| 2025-04-09 |
3,313.00 |
3,313.00 |
3,230.00 |
3,270.00 |
0.0M |
| 2025-04-08 |
3,325.52 |
3,365.49 |
3,272.89 |
3,334.62 |
0.0M |
| 2025-04-07 |
3,379.00 |
3,379.00 |
3,300.00 |
3,330.00 |
0.0M |
| 2025-04-04 |
3,517.88 |
3,517.88 |
3,379.50 |
3,379.50 |
0.0M |
| 2025-04-03 |
3,459.00 |
3,459.00 |
3,370.24 |
3,455.00 |
0.0M |
| 2025-04-02 |
3,457.99 |
3,457.99 |
3,457.99 |
3,457.99 |
0.0M |
| 2025-04-01 |
3,458.00 |
3,458.00 |
3,458.00 |
3,458.00 |
0.0M |
| 2025-03-28 |
3,420.00 |
3,420.00 |
3,420.00 |
3,420.00 |
0.0M |
| 2025-03-27 |
3,422.00 |
3,422.00 |
3,422.00 |
3,422.00 |
0.0M |
| 2025-03-25 |
3,270.00 |
3,272.29 |
3,255.01 |
3,255.01 |
0.0M |
| 2025-03-24 |
3,340.01 |
3,340.01 |
3,330.00 |
3,330.00 |
0.0M |
| 2025-03-21 |
3,364.38 |
3,364.38 |
3,364.38 |
3,364.38 |
0.0M |
| 2025-03-19 |
3,349.27 |
3,359.00 |
3,349.27 |
3,359.00 |
0.0M |
| 2025-03-18 |
3,333.31 |
3,360.00 |
3,333.31 |
3,360.00 |
0.0M |
| 2025-03-14 |
3,332.00 |
3,332.00 |
3,332.00 |
3,332.00 |
0.0M |
| 2025-03-13 |
3,372.00 |
3,390.85 |
3,372.00 |
3,384.62 |
0.0M |
| 2025-03-12 |
3,405.34 |
3,405.34 |
3,399.99 |
3,399.99 |
0.0M |
| 2025-03-11 |
3,511.00 |
3,519.00 |
3,511.00 |
3,515.07 |
0.0M |
| 2025-03-10 |
3,613.00 |
3,624.55 |
3,586.63 |
3,611.08 |
0.0M |
| 2025-03-07 |
3,540.00 |
3,595.00 |
3,540.00 |
3,580.00 |
0.0M |
| 2025-03-06 |
3,530.00 |
3,544.99 |
3,530.00 |
3,531.03 |
0.0M |
| 2025-03-05 |
3,550.00 |
3,550.00 |
3,550.00 |
3,550.00 |
0.0M |
| 2025-03-04 |
3,747.00 |
3,747.00 |
3,615.50 |
3,615.50 |
0.0M |
| 2025-03-03 |
3,500.00 |
3,500.00 |
3,500.00 |
3,500.00 |
0.0M |
| 2025-02-28 |
3,545.01 |
3,570.00 |
3,545.01 |
3,570.00 |
0.0M |
| 2025-02-27 |
3,481.76 |
3,525.85 |
3,481.76 |
3,508.00 |
0.0M |
| 2025-02-26 |
3,500.00 |
3,510.00 |
3,470.00 |
3,507.00 |
0.0M |
| 2025-02-25 |
3,584.98 |
3,584.98 |
3,515.00 |
3,540.00 |
0.0M |
| 2025-02-24 |
3,482.00 |
3,509.00 |
3,482.00 |
3,509.00 |
0.0M |
| 2025-02-21 |
3,408.00 |
3,477.00 |
3,408.00 |
3,477.00 |
0.0M |
| 2025-02-20 |
3,345.00 |
3,382.48 |
3,341.00 |
3,382.48 |
0.0M |
| 2025-02-19 |
3,393.00 |
3,405.00 |
3,384.09 |
3,405.00 |
0.0M |
| 2025-02-18 |
3,302.50 |
3,349.00 |
3,286.00 |
3,349.00 |
0.0M |
| 2025-02-17 |
3,488.09 |
3,488.09 |
3,488.09 |
3,488.09 |
0.0M |
| 2025-02-14 |
3,418.00 |
3,418.00 |
3,333.00 |
3,333.00 |
0.0M |
| 2025-02-13 |
3,487.98 |
3,500.00 |
3,487.98 |
3,495.00 |
0.0M |
| 2025-02-12 |
3,472.00 |
3,485.00 |
3,472.00 |
3,485.00 |
0.0M |
| 2025-02-11 |
3,429.01 |
3,467.00 |
3,429.00 |
3,467.00 |
0.0M |
| 2025-02-10 |
3,460.99 |
3,460.99 |
3,460.00 |
3,460.00 |
0.0M |
| 2025-02-07 |
3,465.00 |
3,465.00 |
3,460.00 |
3,460.00 |
0.0M |
| 2025-02-06 |
3,455.00 |
3,455.00 |
3,445.00 |
3,455.00 |
0.0M |
| 2025-02-05 |
3,475.00 |
3,475.00 |
3,475.00 |
3,475.00 |
0.0M |
| 2025-02-04 |
3,457.23 |
3,463.00 |
3,401.00 |
3,463.00 |
0.0M |
| 2025-01-31 |
3,446.00 |
3,446.95 |
3,446.00 |
3,446.95 |
0.0M |
| 2025-01-30 |
3,400.00 |
3,449.98 |
3,400.00 |
3,449.98 |
0.0M |
| 2025-01-29 |
3,423.00 |
3,429.00 |
3,423.00 |
3,429.00 |
0.0M |
| 2025-01-28 |
3,478.68 |
3,478.68 |
3,464.00 |
3,464.00 |
0.0M |
| 2025-01-27 |
3,440.00 |
3,510.00 |
3,440.00 |
3,510.00 |
0.0M |
| 2025-01-24 |
3,317.00 |
3,334.00 |
3,303.33 |
3,334.00 |
0.0M |
| 2025-01-23 |
3,350.00 |
3,375.00 |
3,350.00 |
3,375.00 |
0.0M |
| 2025-01-22 |
3,430.38 |
3,444.70 |
3,400.00 |
3,400.00 |
0.0M |
| 2025-01-21 |
3,340.00 |
3,350.00 |
3,330.00 |
3,330.00 |
0.0M |
| 2025-01-20 |
3,399.99 |
3,399.99 |
3,399.99 |
3,399.99 |
0.0M |
| 2025-01-17 |
3,345.00 |
3,347.00 |
3,345.00 |
3,347.00 |
0.0M |
| 2025-01-16 |
3,307.75 |
3,340.00 |
3,307.75 |
3,340.00 |
0.0M |
| 2025-01-15 |
3,283.00 |
3,287.00 |
3,283.00 |
3,287.00 |
0.0M |
| 2025-01-14 |
3,320.58 |
3,320.58 |
3,277.00 |
3,289.00 |
0.0M |
| 2025-01-13 |
3,300.00 |
3,300.00 |
3,298.00 |
3,298.00 |
0.0M |
| 2025-01-10 |
3,310.00 |
3,320.00 |
3,277.20 |
3,277.20 |
0.0M |
| 2025-01-08 |
3,290.23 |
3,300.00 |
3,290.23 |
3,297.00 |
0.0M |
| 2025-01-07 |
3,309.19 |
3,309.19 |
3,273.01 |
3,280.00 |
0.0M |
| 2025-01-06 |
3,320.00 |
3,320.00 |
3,290.00 |
3,290.00 |
0.0M |
| 2025-01-03 |
3,425.00 |
3,425.00 |
3,425.00 |
3,425.00 |
0.0M |