| 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 |
2,211.00 |
2,211.00 |
2,177.00 |
2,177.00 |
0.0M |
| 2025-09-25 |
2,156.00 |
2,184.00 |
2,156.00 |
2,184.00 |
0.0M |
| 2025-09-24 |
2,160.00 |
2,170.00 |
2,131.00 |
2,151.00 |
0.0M |
| 2025-09-22 |
2,142.00 |
2,164.00 |
2,137.00 |
2,137.00 |
0.0M |
| 2025-09-19 |
2,158.00 |
2,165.00 |
2,132.00 |
2,135.00 |
0.0M |
| 2025-09-18 |
2,157.00 |
2,157.00 |
2,122.00 |
2,134.00 |
0.0M |
| 2025-09-17 |
2,179.00 |
2,179.00 |
2,123.00 |
2,123.00 |
0.0M |
| 2025-09-16 |
2,218.00 |
2,218.00 |
2,169.00 |
2,200.00 |
0.0M |
| 2025-09-12 |
2,196.00 |
2,219.00 |
2,183.00 |
2,219.00 |
0.0M |
| 2025-09-11 |
2,171.00 |
2,179.00 |
2,156.00 |
2,179.00 |
0.0M |
| 2025-09-10 |
2,140.00 |
2,151.00 |
2,140.00 |
2,151.00 |
0.0M |
| 2025-09-09 |
2,170.00 |
2,170.00 |
2,121.00 |
2,121.00 |
0.0M |
| 2025-09-08 |
2,120.00 |
2,199.00 |
2,093.00 |
2,120.00 |
0.0M |
| 2025-09-05 |
2,038.00 |
2,048.00 |
2,038.00 |
2,047.00 |
0.0M |
| 2025-09-04 |
2,045.00 |
2,045.00 |
2,037.00 |
2,038.00 |
0.0M |
| 2025-09-03 |
2,043.00 |
2,044.00 |
2,034.00 |
2,044.00 |
0.0M |
| 2025-09-02 |
2,043.00 |
2,043.00 |
2,033.00 |
2,033.00 |
0.0M |
| 2025-09-01 |
2,053.00 |
2,053.00 |
2,025.00 |
2,037.00 |
0.0M |
| 2025-08-29 |
2,042.00 |
2,042.00 |
2,042.00 |
2,042.00 |
0.0M |
| 2025-08-28 |
2,048.00 |
2,048.00 |
2,034.00 |
2,044.00 |
0.0M |
| 2025-08-27 |
2,041.00 |
2,041.00 |
2,041.00 |
2,041.00 |
0.0M |
| 2025-08-26 |
2,052.00 |
2,052.00 |
2,036.00 |
2,050.00 |
0.0M |
| 2025-08-25 |
2,050.00 |
2,050.00 |
2,034.00 |
2,040.00 |
0.0M |
| 2025-08-22 |
2,039.00 |
2,039.00 |
2,030.00 |
2,030.00 |
0.0M |
| 2025-08-21 |
2,040.00 |
2,040.00 |
2,027.00 |
2,040.00 |
0.0M |
| 2025-08-20 |
2,048.00 |
2,048.00 |
2,037.00 |
2,041.00 |
0.0M |
| 2025-08-19 |
2,045.00 |
2,045.00 |
2,038.00 |
2,044.00 |
0.0M |
| 2025-08-18 |
2,042.00 |
2,042.00 |
2,006.00 |
2,038.00 |
0.0M |
| 2025-08-15 |
2,036.00 |
2,036.00 |
2,026.00 |
2,030.00 |
0.0M |
| 2025-08-14 |
2,044.00 |
2,044.00 |
2,020.00 |
2,036.00 |
0.0M |
| 2025-08-13 |
2,022.00 |
2,032.00 |
2,015.00 |
2,032.00 |
0.0M |
| 2025-08-12 |
2,019.00 |
2,025.00 |
2,013.00 |
2,015.00 |
0.0M |
| 2025-08-08 |
2,011.00 |
2,013.00 |
2,010.00 |
2,011.00 |
0.0M |
| 2025-08-07 |
2,012.00 |
2,012.00 |
2,008.00 |
2,009.00 |
0.0M |
| 2025-08-06 |
2,011.00 |
2,012.00 |
2,004.00 |
2,004.00 |
0.0M |
| 2025-08-05 |
2,013.00 |
2,013.00 |
2,004.00 |
2,011.00 |
0.0M |
| 2025-08-04 |
2,002.00 |
2,010.00 |
2,002.00 |
2,002.00 |
0.0M |
| 2025-08-01 |
2,013.00 |
2,013.00 |
2,004.00 |
2,004.00 |
0.0M |
| 2025-07-31 |
2,011.00 |
2,017.00 |
2,010.00 |
2,010.00 |
0.0M |
| 2025-07-30 |
2,032.00 |
2,041.00 |
2,010.00 |
2,011.00 |
0.0M |
| 2025-07-29 |
2,005.00 |
2,060.00 |
2,001.00 |
2,009.00 |
0.0M |
| 2025-07-28 |
2,058.00 |
2,415.00 |
2,058.00 |
2,255.00 |
0.0M |
| 2025-07-25 |
2,045.00 |
2,048.00 |
2,043.00 |
2,048.00 |
0.0M |
| 2025-07-24 |
2,044.00 |
2,046.00 |
2,039.00 |
2,046.00 |
0.0M |
| 2025-07-23 |
2,043.00 |
2,043.00 |
2,032.00 |
2,032.00 |
0.0M |
| 2025-07-22 |
2,044.00 |
2,044.00 |
2,036.00 |
2,041.00 |
0.0M |
| 2025-07-18 |
2,042.00 |
2,042.00 |
2,031.00 |
2,039.00 |
0.0M |
| 2025-07-17 |
2,017.00 |
2,022.00 |
2,017.00 |
2,022.00 |
0.0M |
| 2025-07-16 |
2,034.00 |
2,034.00 |
2,018.00 |
2,018.00 |
0.0M |
| 2025-07-15 |
2,028.00 |
2,034.00 |
2,028.00 |
2,034.00 |
0.0M |
| 2025-07-14 |
2,041.00 |
2,041.00 |
2,030.00 |
2,034.00 |
0.0M |
| 2025-07-11 |
2,042.00 |
2,042.00 |
2,036.00 |
2,036.00 |
0.0M |
| 2025-07-10 |
2,042.00 |
2,042.00 |
2,033.00 |
2,041.00 |
0.0M |
| 2025-07-09 |
2,042.00 |
2,042.00 |
2,037.00 |
2,042.00 |
0.0M |
| 2025-07-08 |
2,031.00 |
2,032.00 |
2,025.00 |
2,032.00 |
0.0M |
| 2025-07-07 |
2,039.00 |
2,040.00 |
2,031.00 |
2,031.00 |
0.0M |
| 2025-07-04 |
2,035.00 |
2,038.00 |
2,032.00 |
2,035.00 |
0.0M |
| 2025-07-03 |
2,034.00 |
2,041.00 |
2,034.00 |
2,034.00 |
0.0M |
| 2025-07-02 |
2,032.00 |
2,032.00 |
2,026.00 |
2,027.00 |
0.0M |
| 2025-07-01 |
2,028.00 |
2,028.00 |
2,021.00 |
2,028.00 |
0.0M |
| 2025-06-30 |
2,026.00 |
2,028.00 |
2,019.00 |
2,028.00 |
0.0M |
| 2025-06-27 |
2,024.00 |
2,030.00 |
2,024.00 |
2,025.00 |
0.0M |
| 2025-06-26 |
2,026.00 |
2,026.00 |
2,022.00 |
2,023.00 |
0.0M |
| 2025-06-25 |
2,025.00 |
2,025.00 |
2,014.00 |
2,021.00 |
0.0M |
| 2025-06-24 |
2,023.00 |
2,023.00 |
2,016.00 |
2,016.00 |
0.0M |
| 2025-06-23 |
2,025.00 |
2,025.00 |
2,023.00 |
2,023.00 |
0.0M |
| 2025-06-20 |
2,015.00 |
2,015.00 |
2,015.00 |
2,015.00 |
0.0M |
| 2025-06-19 |
2,032.00 |
2,032.00 |
2,020.00 |
2,020.00 |
0.0M |
| 2025-06-18 |
2,024.00 |
2,030.00 |
2,020.00 |
2,027.00 |
0.0M |
| 2025-06-17 |
1,997.00 |
2,013.00 |
1,997.00 |
2,013.00 |
0.0M |
| 2025-06-16 |
1,993.00 |
1,998.00 |
1,993.00 |
1,997.00 |
0.0M |
| 2025-06-13 |
2,020.00 |
2,020.00 |
2,014.00 |
2,014.00 |
0.0M |
| 2025-06-12 |
2,023.00 |
2,025.00 |
2,018.00 |
2,025.00 |
0.0M |
| 2025-06-11 |
2,033.00 |
2,033.00 |
2,023.00 |
2,023.00 |
0.0M |
| 2025-06-10 |
2,032.00 |
2,032.00 |
2,023.00 |
2,024.00 |
0.0M |
| 2025-06-09 |
2,031.00 |
2,034.00 |
2,022.00 |
2,026.00 |
0.0M |
| 2025-06-06 |
2,021.00 |
2,021.00 |
2,016.00 |
2,016.00 |
0.0M |
| 2025-06-05 |
1,994.00 |
2,034.00 |
1,994.00 |
2,019.00 |
0.0M |
| 2025-06-04 |
2,000.00 |
2,000.00 |
1,985.00 |
1,986.00 |
0.0M |
| 2025-06-03 |
1,999.00 |
2,000.00 |
1,998.00 |
2,000.00 |
0.0M |
| 2025-06-02 |
2,000.00 |
2,000.00 |
1,990.00 |
1,997.00 |
0.0M |
| 2025-05-30 |
1,969.00 |
1,971.00 |
1,967.00 |
1,967.00 |
0.0M |
| 2025-05-29 |
1,980.00 |
1,980.00 |
1,971.00 |
1,971.00 |
0.0M |
| 2025-05-28 |
1,982.00 |
1,982.00 |
1,971.00 |
1,971.00 |
0.0M |
| 2025-05-27 |
1,998.00 |
1,998.00 |
1,977.00 |
1,997.00 |
0.0M |
| 2025-05-26 |
1,995.00 |
1,999.00 |
1,980.00 |
1,980.00 |
0.0M |
| 2025-05-23 |
1,996.00 |
1,996.00 |
1,990.00 |
1,990.00 |
0.0M |
| 2025-05-22 |
1,994.00 |
1,997.00 |
1,978.00 |
1,996.00 |
0.0M |
| 2025-05-21 |
1,997.00 |
1,997.00 |
1,981.00 |
1,981.00 |
0.0M |
| 2025-05-20 |
1,993.00 |
1,998.00 |
1,992.00 |
1,992.00 |
0.0M |
| 2025-05-19 |
1,995.00 |
1,995.00 |
1,980.00 |
1,994.00 |
0.0M |
| 2025-05-16 |
1,985.00 |
1,992.00 |
1,969.00 |
1,969.00 |
0.0M |
| 2025-05-15 |
1,981.00 |
1,981.00 |
1,980.00 |
1,981.00 |
0.0M |
| 2025-05-14 |
1,977.00 |
1,977.00 |
1,966.00 |
1,968.00 |
0.0M |
| 2025-05-13 |
1,982.00 |
1,982.00 |
1,971.00 |
1,971.00 |
0.0M |
| 2025-05-12 |
1,976.00 |
1,976.00 |
1,951.00 |
1,971.00 |
0.0M |
| 2025-05-09 |
1,970.00 |
1,970.00 |
1,947.00 |
1,966.00 |
0.0M |
| 2025-05-08 |
1,932.00 |
1,950.00 |
1,932.00 |
1,941.00 |
0.0M |
| 2025-05-07 |
2,030.00 |
2,039.00 |
1,906.00 |
1,930.00 |
0.0M |
| 2025-05-02 |
1,940.00 |
2,005.00 |
1,940.00 |
2,005.00 |
0.0M |
| 2025-05-01 |
1,919.00 |
1,932.00 |
1,894.00 |
1,932.00 |
0.0M |
| 2025-04-30 |
1,890.00 |
1,915.00 |
1,890.00 |
1,892.00 |
0.0M |
| 2025-04-28 |
1,889.00 |
1,890.00 |
1,879.00 |
1,890.00 |
0.0M |
| 2025-04-25 |
1,888.00 |
1,888.00 |
1,838.00 |
1,850.00 |
0.0M |
| 2025-04-24 |
1,831.00 |
1,831.00 |
1,831.00 |
1,831.00 |
0.0M |
| 2025-04-23 |
1,875.00 |
1,875.00 |
1,835.00 |
1,835.00 |
0.0M |
| 2025-04-22 |
1,852.00 |
1,854.00 |
1,835.00 |
1,835.00 |
0.0M |
| 2025-04-21 |
1,853.00 |
1,853.00 |
1,820.00 |
1,821.00 |
0.0M |
| 2025-04-18 |
1,827.00 |
1,851.00 |
1,821.00 |
1,821.00 |
0.0M |
| 2025-04-17 |
1,810.00 |
1,822.00 |
1,810.00 |
1,810.00 |
0.0M |
| 2025-04-16 |
1,840.00 |
1,884.00 |
1,805.00 |
1,805.00 |
0.0M |
| 2025-04-15 |
1,840.00 |
1,840.00 |
1,805.00 |
1,805.00 |
0.0M |
| 2025-04-14 |
1,840.00 |
1,840.00 |
1,820.00 |
1,820.00 |
0.0M |
| 2025-04-11 |
1,872.00 |
1,872.00 |
1,821.00 |
1,840.00 |
0.0M |
| 2025-04-10 |
1,899.00 |
1,899.00 |
1,832.00 |
1,832.00 |
0.0M |
| 2025-04-09 |
1,819.00 |
1,819.00 |
1,745.00 |
1,799.00 |
0.0M |
| 2025-04-08 |
1,710.00 |
1,805.00 |
1,697.00 |
1,779.00 |
0.0M |
| 2025-04-07 |
1,730.00 |
1,730.00 |
1,670.00 |
1,680.00 |
0.0M |
| 2025-04-04 |
1,805.00 |
1,852.00 |
1,769.00 |
1,842.00 |
0.0M |
| 2025-04-03 |
1,870.00 |
1,870.00 |
1,845.00 |
1,845.00 |
0.0M |
| 2025-04-02 |
1,904.00 |
1,904.00 |
1,870.00 |
1,871.00 |
0.0M |
| 2025-04-01 |
1,930.00 |
1,930.00 |
1,856.00 |
1,887.00 |
0.0M |
| 2025-03-31 |
1,950.00 |
1,950.00 |
1,920.00 |
1,923.00 |
0.0M |
| 2025-03-28 |
1,965.00 |
1,965.00 |
1,964.00 |
1,964.00 |
0.0M |
| 2025-03-27 |
1,977.00 |
1,988.00 |
1,970.00 |
1,987.00 |
0.0M |
| 2025-03-26 |
1,993.00 |
1,993.00 |
1,985.00 |
1,988.00 |
0.0M |
| 2025-03-25 |
1,983.00 |
2,000.00 |
1,983.00 |
1,986.00 |
0.0M |
| 2025-03-24 |
2,000.00 |
2,000.00 |
1,985.00 |
1,985.00 |
0.0M |
| 2025-03-21 |
1,976.00 |
1,990.00 |
1,938.00 |
1,990.00 |
0.0M |
| 2025-03-19 |
1,964.00 |
1,990.00 |
1,964.00 |
1,976.00 |
0.0M |
| 2025-03-18 |
1,963.00 |
1,963.00 |
1,960.00 |
1,960.00 |
0.0M |
| 2025-03-17 |
1,941.00 |
1,956.00 |
1,941.00 |
1,956.00 |
0.0M |
| 2025-03-13 |
1,954.00 |
1,956.00 |
1,941.00 |
1,941.00 |
0.0M |
| 2025-03-12 |
1,949.00 |
1,950.00 |
1,926.00 |
1,950.00 |
0.0M |
| 2025-03-11 |
1,947.00 |
1,947.00 |
1,947.00 |
1,947.00 |
0.0M |
| 2025-03-10 |
1,949.00 |
1,949.00 |
1,913.00 |
1,924.00 |
0.0M |
| 2025-03-07 |
1,919.00 |
1,944.00 |
1,916.00 |
1,944.00 |
0.0M |
| 2025-03-06 |
1,914.00 |
1,928.00 |
1,900.00 |
1,905.00 |
0.0M |
| 2025-03-05 |
1,924.00 |
1,924.00 |
1,891.00 |
1,891.00 |
0.0M |
| 2025-03-04 |
1,907.00 |
1,907.00 |
1,888.00 |
1,905.00 |
0.0M |
| 2025-03-03 |
1,908.00 |
1,908.00 |
1,870.00 |
1,890.00 |
0.0M |
| 2025-02-28 |
1,860.00 |
1,860.00 |
1,842.00 |
1,842.00 |
0.0M |
| 2025-02-27 |
1,857.00 |
1,862.00 |
1,837.00 |
1,862.00 |
0.0M |
| 2025-02-26 |
1,857.00 |
1,857.00 |
1,857.00 |
1,857.00 |
0.0M |
| 2025-02-25 |
1,872.00 |
1,874.00 |
1,831.00 |
1,851.00 |
0.0M |
| 2025-02-21 |
1,909.00 |
1,909.00 |
1,869.00 |
1,869.00 |
0.0M |
| 2025-02-20 |
1,898.00 |
1,915.00 |
1,864.00 |
1,886.00 |
0.0M |
| 2025-02-19 |
1,914.00 |
1,914.00 |
1,893.00 |
1,893.00 |
0.0M |
| 2025-02-18 |
1,880.00 |
1,907.00 |
1,872.00 |
1,907.00 |
0.0M |
| 2025-02-17 |
1,861.00 |
1,865.00 |
1,860.00 |
1,865.00 |
0.0M |
| 2025-02-14 |
1,867.00 |
1,867.00 |
1,860.00 |
1,861.00 |
0.0M |
| 2025-02-13 |
1,865.00 |
1,865.00 |
1,851.00 |
1,863.00 |
0.0M |
| 2025-02-12 |
1,858.00 |
1,858.00 |
1,845.00 |
1,848.00 |
0.0M |
| 2025-02-10 |
1,868.00 |
1,868.00 |
1,854.00 |
1,860.00 |
0.0M |
| 2025-02-07 |
1,837.00 |
1,868.00 |
1,837.00 |
1,863.00 |
0.0M |
| 2025-02-06 |
1,835.00 |
1,845.00 |
1,832.00 |
1,842.00 |
0.0M |
| 2025-02-05 |
1,829.00 |
1,829.00 |
1,829.00 |
1,829.00 |
0.0M |
| 2025-02-04 |
1,815.00 |
1,820.00 |
1,809.00 |
1,820.00 |
0.0M |
| 2025-02-03 |
1,819.00 |
1,819.00 |
1,805.00 |
1,805.00 |
0.0M |
| 2025-01-31 |
1,800.00 |
1,817.00 |
1,795.00 |
1,817.00 |
0.0M |
| 2025-01-30 |
1,805.00 |
1,807.00 |
1,794.00 |
1,800.00 |
0.0M |
| 2025-01-29 |
1,785.00 |
1,790.00 |
1,785.00 |
1,790.00 |
0.0M |
| 2025-01-28 |
1,810.00 |
1,810.00 |
1,788.00 |
1,805.00 |
0.0M |
| 2025-01-27 |
1,782.00 |
1,790.00 |
1,770.00 |
1,770.00 |
0.0M |
| 2025-01-24 |
1,777.00 |
1,780.00 |
1,777.00 |
1,780.00 |
0.0M |
| 2025-01-23 |
1,793.00 |
1,793.00 |
1,771.00 |
1,777.00 |
0.0M |
| 2025-01-22 |
1,780.00 |
1,788.00 |
1,771.00 |
1,788.00 |
0.0M |
| 2025-01-21 |
1,780.00 |
1,780.00 |
1,763.00 |
1,779.00 |
0.0M |
| 2025-01-20 |
1,774.00 |
1,778.00 |
1,755.00 |
1,778.00 |
0.0M |
| 2025-01-17 |
1,779.00 |
1,779.00 |
1,770.00 |
1,772.00 |
0.0M |
| 2025-01-16 |
1,779.00 |
1,779.00 |
1,779.00 |
1,779.00 |
0.0M |
| 2025-01-15 |
1,772.00 |
1,780.00 |
1,772.00 |
1,780.00 |
0.0M |
| 2025-01-14 |
1,779.00 |
1,779.00 |
1,769.00 |
1,769.00 |
0.0M |
| 2025-01-10 |
1,773.00 |
1,778.00 |
1,772.00 |
1,773.00 |
0.0M |
| 2025-01-09 |
1,772.00 |
1,774.00 |
1,768.00 |
1,768.00 |
0.0M |
| 2025-01-08 |
1,769.00 |
1,769.00 |
1,752.00 |
1,768.00 |
0.0M |
| 2025-01-07 |
1,767.00 |
1,777.00 |
1,760.00 |
1,760.00 |
0.0M |
| 2025-01-06 |
1,765.00 |
1,780.00 |
1,764.00 |
1,773.00 |
0.0M |