| 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 |
3,100.01 |
3,120.00 |
3,100.01 |
3,110.00 |
0.0M |
| 2025-09-25 |
3,170.02 |
3,170.02 |
3,120.00 |
3,150.45 |
0.0M |
| 2025-09-24 |
3,110.00 |
3,218.00 |
3,110.00 |
3,185.95 |
0.0M |
| 2025-09-23 |
3,115.00 |
3,115.00 |
3,106.00 |
3,110.00 |
0.0M |
| 2025-09-22 |
3,052.00 |
3,119.00 |
3,052.00 |
3,118.00 |
0.0M |
| 2025-09-19 |
3,095.00 |
3,095.00 |
3,064.99 |
3,079.00 |
0.0M |
| 2025-09-18 |
3,068.56 |
3,086.00 |
3,050.00 |
3,073.00 |
0.0M |
| 2025-09-17 |
3,021.50 |
3,035.00 |
3,016.80 |
3,035.00 |
0.0M |
| 2025-09-15 |
2,974.97 |
2,974.97 |
2,946.00 |
2,946.00 |
0.0M |
| 2025-09-12 |
2,970.00 |
2,989.00 |
2,970.00 |
2,970.01 |
0.0M |
| 2025-09-11 |
2,969.00 |
2,998.00 |
2,950.00 |
2,985.83 |
0.0M |
| 2025-09-10 |
2,955.00 |
2,955.00 |
2,927.01 |
2,938.00 |
0.0M |
| 2025-09-09 |
2,970.00 |
2,973.52 |
2,951.65 |
2,951.65 |
0.0M |
| 2025-09-08 |
2,992.00 |
2,992.00 |
2,975.79 |
2,975.79 |
0.0M |
| 2025-09-05 |
3,000.00 |
3,035.00 |
2,976.00 |
2,985.50 |
0.0M |
| 2025-09-04 |
2,957.00 |
3,000.00 |
2,957.00 |
3,000.00 |
0.0M |
| 2025-09-03 |
2,996.42 |
2,996.42 |
2,924.00 |
2,929.15 |
0.0M |
| 2025-09-02 |
2,943.00 |
2,952.50 |
2,909.10 |
2,952.50 |
0.0M |
| 2025-08-29 |
3,000.99 |
3,001.00 |
2,997.09 |
3,000.00 |
0.0M |
| 2025-08-28 |
2,980.00 |
2,998.85 |
2,972.00 |
2,998.85 |
0.0M |
| 2025-08-27 |
2,927.41 |
2,985.00 |
2,927.41 |
2,981.29 |
0.0M |
| 2025-08-26 |
2,988.00 |
2,988.00 |
2,970.00 |
2,970.00 |
0.0M |
| 2025-08-25 |
2,894.01 |
2,924.99 |
2,894.01 |
2,924.99 |
0.0M |
| 2025-08-22 |
2,879.12 |
2,959.00 |
2,879.12 |
2,935.30 |
0.0M |
| 2025-08-21 |
2,924.99 |
2,924.99 |
2,877.01 |
2,877.01 |
0.0M |
| 2025-08-20 |
2,905.00 |
2,910.00 |
2,900.00 |
2,910.00 |
0.0M |
| 2025-08-19 |
2,978.30 |
2,978.30 |
2,948.00 |
2,955.00 |
0.0M |
| 2025-08-18 |
2,986.00 |
2,999.99 |
2,980.00 |
2,985.72 |
0.0M |
| 2025-08-15 |
2,960.01 |
2,960.01 |
2,937.00 |
2,950.68 |
0.0M |
| 2025-08-14 |
2,930.00 |
2,980.00 |
2,930.00 |
2,960.00 |
0.0M |
| 2025-08-13 |
2,890.00 |
2,925.50 |
2,890.00 |
2,925.50 |
0.0M |
| 2025-08-12 |
2,840.00 |
2,849.99 |
2,835.00 |
2,846.90 |
0.0M |
| 2025-08-11 |
2,785.00 |
2,785.00 |
2,768.00 |
2,768.00 |
0.0M |
| 2025-08-08 |
2,765.00 |
2,765.00 |
2,730.14 |
2,730.14 |
0.0M |
| 2025-08-07 |
2,735.00 |
2,735.00 |
2,715.00 |
2,715.53 |
0.0M |
| 2025-08-06 |
2,710.40 |
2,725.00 |
2,710.40 |
2,722.02 |
0.0M |
| 2025-08-05 |
2,800.01 |
2,800.01 |
2,750.21 |
2,756.28 |
0.0M |
| 2025-08-04 |
2,809.40 |
2,809.40 |
2,800.00 |
2,800.01 |
0.0M |
| 2025-08-01 |
2,781.02 |
2,781.02 |
2,750.00 |
2,750.00 |
0.0M |
| 2025-07-31 |
2,904.00 |
2,950.00 |
2,750.00 |
2,764.06 |
0.0M |
| 2025-07-30 |
3,035.02 |
3,050.00 |
2,999.00 |
3,004.06 |
0.0M |
| 2025-07-29 |
3,062.00 |
3,062.00 |
3,035.00 |
3,056.58 |
0.0M |
| 2025-07-28 |
3,019.00 |
3,034.99 |
3,019.00 |
3,022.00 |
0.0M |
| 2025-07-25 |
2,931.00 |
2,947.77 |
2,931.00 |
2,945.00 |
0.0M |
| 2025-07-24 |
2,930.00 |
2,943.00 |
2,929.00 |
2,943.00 |
0.0M |
| 2025-07-23 |
2,937.15 |
2,965.00 |
2,937.15 |
2,956.01 |
0.0M |
| 2025-07-22 |
2,930.00 |
2,930.00 |
2,930.00 |
2,930.00 |
0.0M |
| 2025-07-21 |
2,926.00 |
2,960.00 |
2,926.00 |
2,955.00 |
0.0M |
| 2025-07-17 |
2,871.01 |
2,876.00 |
2,865.00 |
2,865.00 |
0.0M |
| 2025-07-16 |
2,863.00 |
2,873.00 |
2,863.00 |
2,871.00 |
0.0M |
| 2025-07-15 |
2,910.00 |
2,921.00 |
2,910.00 |
2,916.01 |
0.0M |
| 2025-07-14 |
2,917.00 |
2,917.00 |
2,883.50 |
2,890.00 |
0.0M |
| 2025-07-11 |
2,950.00 |
2,951.01 |
2,945.00 |
2,945.00 |
0.0M |
| 2025-07-10 |
2,964.64 |
2,975.00 |
2,964.64 |
2,975.00 |
0.0M |
| 2025-07-09 |
2,989.00 |
2,989.00 |
2,974.04 |
2,974.04 |
0.0M |
| 2025-07-08 |
2,968.00 |
3,010.00 |
2,968.00 |
3,010.00 |
0.0M |
| 2025-07-07 |
2,945.00 |
2,975.00 |
2,945.00 |
2,962.00 |
0.0M |
| 2025-07-03 |
3,056.50 |
3,056.50 |
3,037.00 |
3,037.00 |
0.0M |
| 2025-07-02 |
2,995.00 |
3,045.00 |
2,995.00 |
3,040.00 |
0.0M |
| 2025-07-01 |
3,000.00 |
3,000.01 |
2,990.01 |
2,996.72 |
0.0M |
| 2025-06-30 |
2,995.00 |
2,995.00 |
2,950.01 |
2,950.01 |
0.0M |
| 2025-06-27 |
3,000.00 |
3,030.00 |
2,977.00 |
2,994.50 |
0.0M |
| 2025-06-26 |
2,955.00 |
2,998.99 |
2,955.00 |
2,998.99 |
0.0M |
| 2025-06-25 |
2,950.00 |
2,950.00 |
2,933.50 |
2,942.70 |
0.0M |
| 2025-06-24 |
2,961.00 |
2,961.00 |
2,959.00 |
2,959.00 |
0.0M |
| 2025-06-23 |
2,913.00 |
2,922.00 |
2,913.00 |
2,922.00 |
0.0M |
| 2025-06-20 |
2,930.00 |
2,930.00 |
2,890.00 |
2,899.70 |
0.0M |
| 2025-06-18 |
2,950.00 |
2,950.00 |
2,912.01 |
2,912.01 |
0.0M |
| 2025-06-17 |
2,970.00 |
2,970.00 |
2,943.31 |
2,943.31 |
0.0M |
| 2025-06-16 |
2,950.00 |
2,964.00 |
2,940.01 |
2,963.99 |
0.0M |
| 2025-06-13 |
2,958.00 |
2,966.99 |
2,937.00 |
2,937.00 |
0.0M |
| 2025-06-12 |
2,993.00 |
2,993.00 |
2,988.00 |
2,988.00 |
0.0M |
| 2025-06-11 |
3,031.00 |
3,050.00 |
2,995.00 |
3,000.00 |
0.0M |
| 2025-06-10 |
3,000.00 |
3,039.99 |
3,000.00 |
3,031.00 |
0.0M |
| 2025-06-09 |
2,943.00 |
2,970.00 |
2,938.00 |
2,964.00 |
0.0M |
| 2025-06-06 |
2,880.00 |
2,880.00 |
2,864.00 |
2,864.00 |
0.0M |
| 2025-06-05 |
2,842.00 |
2,842.00 |
2,840.00 |
2,840.00 |
0.0M |
| 2025-06-04 |
2,856.01 |
2,872.60 |
2,856.01 |
2,864.00 |
0.0M |
| 2025-06-03 |
2,870.00 |
2,886.00 |
2,858.00 |
2,862.10 |
0.0M |
| 2025-06-02 |
2,803.00 |
2,822.32 |
2,803.00 |
2,822.32 |
0.0M |
| 2025-05-30 |
2,843.00 |
2,846.00 |
2,819.00 |
2,819.00 |
0.0M |
| 2025-05-29 |
2,863.50 |
2,868.66 |
2,863.50 |
2,868.66 |
0.0M |
| 2025-05-28 |
2,873.01 |
2,895.00 |
2,873.01 |
2,895.00 |
0.0M |
| 2025-05-27 |
2,865.00 |
2,865.00 |
2,850.00 |
2,850.00 |
0.0M |
| 2025-05-23 |
2,764.00 |
2,815.00 |
2,764.00 |
2,813.00 |
0.0M |
| 2025-05-22 |
2,880.00 |
2,880.00 |
2,845.00 |
2,849.00 |
0.0M |
| 2025-05-21 |
2,967.00 |
3,014.00 |
2,934.00 |
2,934.00 |
0.0M |
| 2025-05-20 |
3,000.97 |
3,000.97 |
2,946.00 |
2,954.00 |
0.0M |
| 2025-05-19 |
2,960.00 |
2,960.00 |
2,925.00 |
2,955.30 |
0.0M |
| 2025-05-16 |
2,996.80 |
2,996.80 |
2,967.10 |
2,987.42 |
0.0M |
| 2025-05-15 |
2,959.00 |
2,969.00 |
2,959.00 |
2,960.90 |
0.0M |
| 2025-05-14 |
2,935.00 |
2,959.00 |
2,935.00 |
2,959.00 |
0.0M |
| 2025-05-13 |
2,980.00 |
2,987.76 |
2,945.00 |
2,945.00 |
0.0M |
| 2025-05-12 |
2,985.00 |
2,990.00 |
2,975.00 |
2,976.00 |
0.0M |
| 2025-05-09 |
2,847.00 |
2,850.00 |
2,847.00 |
2,848.54 |
0.0M |
| 2025-05-08 |
2,825.00 |
2,882.50 |
2,815.00 |
2,865.00 |
0.0M |
| 2025-05-07 |
2,767.00 |
2,806.00 |
2,765.00 |
2,806.00 |
0.0M |
| 2025-05-06 |
2,742.40 |
2,758.00 |
2,742.40 |
2,756.01 |
0.0M |
| 2025-05-05 |
2,700.00 |
2,757.00 |
2,700.00 |
2,750.00 |
0.0M |
| 2025-05-02 |
2,705.00 |
2,775.00 |
2,705.00 |
2,775.00 |
0.0M |
| 2025-04-30 |
2,865.30 |
2,900.00 |
2,863.00 |
2,888.57 |
0.0M |
| 2025-04-29 |
2,902.00 |
2,902.00 |
2,902.00 |
2,902.00 |
0.0M |
| 2025-04-28 |
2,880.00 |
2,880.00 |
2,874.00 |
2,874.00 |
0.0M |
| 2025-04-25 |
2,869.00 |
2,880.00 |
2,869.00 |
2,879.15 |
0.0M |
| 2025-04-24 |
2,845.00 |
2,880.49 |
2,845.00 |
2,863.58 |
0.0M |
| 2025-04-23 |
2,771.00 |
2,771.00 |
2,771.00 |
2,771.00 |
0.0M |
| 2025-04-22 |
2,666.02 |
2,707.00 |
2,666.02 |
2,707.00 |
0.0M |
| 2025-04-21 |
2,686.00 |
2,686.00 |
2,635.00 |
2,645.00 |
0.0M |
| 2025-04-16 |
2,735.00 |
2,735.00 |
2,683.00 |
2,686.00 |
0.0M |
| 2025-04-15 |
2,782.03 |
2,782.03 |
2,770.00 |
2,774.00 |
0.0M |
| 2025-04-14 |
2,788.00 |
2,840.00 |
2,788.00 |
2,788.00 |
0.0M |
| 2025-04-11 |
2,772.90 |
2,840.00 |
2,772.90 |
2,840.00 |
0.0M |
| 2025-04-10 |
2,880.00 |
2,880.00 |
2,692.00 |
2,692.00 |
0.0M |
| 2025-04-09 |
2,630.00 |
2,870.00 |
2,630.00 |
2,870.00 |
0.0M |
| 2025-04-08 |
2,769.69 |
2,769.69 |
2,550.00 |
2,575.00 |
0.0M |
| 2025-04-07 |
2,599.99 |
2,700.00 |
2,599.99 |
2,700.00 |
0.0M |
| 2025-04-04 |
2,766.69 |
2,766.69 |
2,640.00 |
2,640.00 |
0.0M |
| 2025-04-03 |
2,846.00 |
2,846.00 |
2,770.00 |
2,780.00 |
0.0M |
| 2025-04-02 |
3,145.00 |
3,145.00 |
3,145.00 |
3,145.00 |
0.0M |
| 2025-04-01 |
3,107.00 |
3,107.00 |
3,081.23 |
3,082.23 |
0.0M |
| 2025-03-31 |
3,069.37 |
3,069.37 |
3,069.37 |
3,069.37 |
0.0M |
| 2025-03-28 |
3,163.00 |
3,186.79 |
3,106.99 |
3,106.99 |
0.0M |
| 2025-03-27 |
3,227.00 |
3,228.54 |
3,180.00 |
3,228.54 |
0.0M |
| 2025-03-24 |
3,215.00 |
3,230.00 |
3,208.00 |
3,208.83 |
0.0M |
| 2025-03-21 |
3,142.99 |
3,171.60 |
3,142.99 |
3,171.60 |
0.0M |
| 2025-03-20 |
3,197.50 |
3,197.50 |
3,154.00 |
3,158.00 |
0.0M |
| 2025-03-19 |
3,145.00 |
3,200.00 |
3,145.00 |
3,191.96 |
0.0M |
| 2025-03-18 |
3,135.00 |
3,135.00 |
3,135.00 |
3,135.00 |
0.0M |
| 2025-03-14 |
3,100.00 |
3,125.00 |
3,100.00 |
3,125.00 |
0.0M |
| 2025-03-13 |
3,100.00 |
3,100.00 |
3,061.96 |
3,064.00 |
0.0M |
| 2025-03-12 |
3,115.00 |
3,115.00 |
3,104.00 |
3,104.00 |
0.0M |
| 2025-03-11 |
3,115.00 |
3,129.15 |
3,080.00 |
3,082.00 |
0.0M |
| 2025-03-10 |
3,180.00 |
3,180.00 |
3,125.00 |
3,125.00 |
0.0M |
| 2025-03-07 |
3,175.00 |
3,226.99 |
3,170.00 |
3,226.99 |
0.0M |
| 2025-03-06 |
3,180.00 |
3,185.00 |
3,150.00 |
3,183.00 |
0.0M |
| 2025-03-05 |
3,155.20 |
3,214.00 |
3,145.00 |
3,214.00 |
0.0M |
| 2025-03-04 |
3,180.00 |
3,250.00 |
3,180.00 |
3,205.51 |
0.0M |
| 2025-03-03 |
3,230.00 |
3,230.00 |
3,163.00 |
3,167.00 |
0.0M |
| 2025-02-28 |
3,195.00 |
3,195.00 |
3,192.02 |
3,192.02 |
0.0M |
| 2025-02-27 |
3,299.99 |
3,299.99 |
3,200.00 |
3,200.05 |
0.0M |
| 2025-02-26 |
3,339.99 |
3,339.99 |
3,299.00 |
3,303.00 |
0.0M |
| 2025-02-25 |
3,308.00 |
3,324.99 |
3,308.00 |
3,308.58 |
0.0M |
| 2025-02-24 |
3,362.00 |
3,362.00 |
3,362.00 |
3,362.00 |
0.0M |
| 2025-02-21 |
3,462.00 |
3,462.00 |
3,396.00 |
3,396.00 |
0.0M |
| 2025-02-20 |
3,565.00 |
3,565.00 |
3,520.00 |
3,520.00 |
0.0M |
| 2025-02-19 |
3,525.00 |
3,595.00 |
3,525.00 |
3,570.00 |
0.0M |
| 2025-02-18 |
3,516.00 |
3,516.00 |
3,516.00 |
3,516.00 |
0.0M |
| 2025-02-14 |
3,480.00 |
3,496.00 |
3,463.00 |
3,496.00 |
0.0M |
| 2025-02-13 |
3,525.00 |
3,525.00 |
3,500.00 |
3,514.99 |
0.0M |
| 2025-02-12 |
3,464.50 |
3,478.00 |
3,464.50 |
3,478.00 |
0.0M |
| 2025-02-11 |
3,530.00 |
3,543.00 |
3,520.00 |
3,540.00 |
0.0M |
| 2025-02-10 |
3,458.00 |
3,530.00 |
3,458.00 |
3,530.00 |
0.0M |
| 2025-02-07 |
3,480.00 |
3,480.00 |
3,432.00 |
3,447.90 |
0.0M |
| 2025-02-06 |
3,467.01 |
3,468.00 |
3,420.00 |
3,452.42 |
0.0M |
| 2025-02-05 |
3,560.00 |
3,616.40 |
3,540.00 |
3,611.12 |
0.0M |
| 2025-02-04 |
3,529.00 |
3,560.11 |
3,529.00 |
3,560.00 |
0.0M |
| 2025-01-31 |
3,625.00 |
3,642.00 |
3,573.12 |
3,578.00 |
0.0M |
| 2025-01-30 |
3,534.00 |
3,539.00 |
3,505.00 |
3,530.00 |
0.0M |
| 2025-01-29 |
3,539.00 |
3,544.99 |
3,520.00 |
3,520.00 |
0.0M |
| 2025-01-28 |
3,564.00 |
3,564.00 |
3,510.00 |
3,526.07 |
0.0M |
| 2025-01-27 |
3,400.00 |
3,545.00 |
3,400.00 |
3,530.00 |
0.0M |
| 2025-01-24 |
3,531.33 |
3,531.33 |
3,485.00 |
3,494.00 |
0.0M |
| 2025-01-23 |
3,490.00 |
3,543.00 |
3,490.00 |
3,531.33 |
0.0M |
| 2025-01-22 |
3,500.00 |
3,532.70 |
3,483.80 |
3,510.00 |
0.0M |
| 2025-01-21 |
3,435.00 |
3,480.00 |
3,420.00 |
3,480.00 |
0.0M |
| 2025-01-20 |
3,428.98 |
3,428.98 |
3,428.49 |
3,428.60 |
0.0M |
| 2025-01-17 |
3,404.00 |
3,428.99 |
3,404.00 |
3,428.99 |
0.0M |
| 2025-01-16 |
3,417.59 |
3,417.59 |
3,360.00 |
3,380.00 |
0.0M |
| 2025-01-15 |
3,330.00 |
3,389.76 |
3,330.00 |
3,380.70 |
0.0M |
| 2025-01-14 |
3,320.00 |
3,320.00 |
3,228.05 |
3,250.06 |
0.0M |
| 2025-01-13 |
3,237.00 |
3,320.00 |
3,237.00 |
3,320.00 |
0.0M |
| 2025-01-10 |
3,247.00 |
3,253.00 |
3,232.00 |
3,253.00 |
0.0M |
| 2025-01-09 |
3,227.00 |
3,227.00 |
3,227.00 |
3,227.00 |
0.0M |
| 2025-01-08 |
3,271.00 |
3,271.00 |
3,225.00 |
3,225.00 |
0.0M |
| 2025-01-07 |
3,270.50 |
3,287.00 |
3,264.31 |
3,270.55 |
0.0M |
| 2025-01-06 |
3,300.00 |
3,335.99 |
3,250.00 |
3,258.00 |
0.0M |
| 2025-01-03 |
3,261.00 |
3,274.99 |
3,261.00 |
3,262.00 |
0.0M |
| 2025-01-02 |
3,190.00 |
3,190.00 |
3,156.20 |
3,156.20 |
0.0M |