| 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 |
2,368.00 |
2,391.00 |
2,360.00 |
2,391.00 |
0.0M |
| 2025-09-25 |
2,368.00 |
2,369.00 |
2,341.00 |
2,369.00 |
0.0M |
| 2025-09-24 |
2,354.00 |
2,365.00 |
2,332.00 |
2,365.00 |
0.0M |
| 2025-09-22 |
2,314.00 |
2,349.00 |
2,313.00 |
2,343.00 |
0.0M |
| 2025-09-19 |
2,316.00 |
2,325.00 |
2,286.00 |
2,297.00 |
0.0M |
| 2025-09-18 |
2,305.00 |
2,315.00 |
2,294.00 |
2,296.00 |
0.0M |
| 2025-09-17 |
2,310.00 |
2,310.00 |
2,289.00 |
2,310.00 |
0.0M |
| 2025-09-16 |
2,274.00 |
2,315.00 |
2,272.00 |
2,310.00 |
0.0M |
| 2025-09-12 |
2,265.00 |
2,273.00 |
2,256.00 |
2,265.00 |
0.0M |
| 2025-09-11 |
2,269.00 |
2,269.00 |
2,249.00 |
2,251.00 |
0.0M |
| 2025-09-10 |
2,262.00 |
2,263.00 |
2,241.00 |
2,255.00 |
0.0M |
| 2025-09-09 |
2,273.00 |
2,292.00 |
2,260.00 |
2,262.00 |
0.0M |
| 2025-09-08 |
2,273.00 |
2,278.00 |
2,267.00 |
2,273.00 |
0.0M |
| 2025-09-05 |
2,244.00 |
2,262.00 |
2,240.00 |
2,257.00 |
0.0M |
| 2025-09-04 |
2,253.00 |
2,258.00 |
2,232.00 |
2,243.00 |
0.0M |
| 2025-09-03 |
2,261.00 |
2,269.00 |
2,252.00 |
2,253.00 |
0.0M |
| 2025-09-02 |
2,276.00 |
2,276.00 |
2,252.00 |
2,252.00 |
0.0M |
| 2025-09-01 |
2,255.00 |
2,271.00 |
2,254.00 |
2,261.00 |
0.0M |
| 2025-08-29 |
2,269.00 |
2,269.00 |
2,256.00 |
2,260.00 |
0.0M |
| 2025-08-28 |
2,263.00 |
2,264.00 |
2,251.00 |
2,252.00 |
0.0M |
| 2025-08-27 |
2,276.00 |
2,276.00 |
2,262.00 |
2,263.00 |
0.0M |
| 2025-08-26 |
2,286.00 |
2,298.00 |
2,278.00 |
2,284.00 |
0.0M |
| 2025-08-25 |
2,313.00 |
2,314.00 |
2,289.00 |
2,292.00 |
0.0M |
| 2025-08-22 |
2,282.00 |
2,303.00 |
2,272.00 |
2,302.00 |
0.0M |
| 2025-08-21 |
2,264.00 |
2,284.00 |
2,256.00 |
2,276.00 |
0.0M |
| 2025-08-20 |
2,271.00 |
2,272.00 |
2,262.00 |
2,263.00 |
0.0M |
| 2025-08-19 |
2,251.00 |
2,281.00 |
2,251.00 |
2,271.00 |
0.0M |
| 2025-08-18 |
2,226.00 |
2,259.00 |
2,226.00 |
2,252.00 |
0.0M |
| 2025-08-15 |
2,240.00 |
2,244.00 |
2,222.00 |
2,226.00 |
0.0M |
| 2025-08-14 |
2,267.00 |
2,267.00 |
2,240.00 |
2,240.00 |
0.0M |
| 2025-08-13 |
2,271.00 |
2,286.00 |
2,262.00 |
2,267.00 |
0.0M |
| 2025-08-12 |
2,258.00 |
2,290.00 |
2,258.00 |
2,271.00 |
0.0M |
| 2025-08-08 |
2,260.00 |
2,268.00 |
2,248.00 |
2,258.00 |
0.0M |
| 2025-08-07 |
2,224.00 |
2,258.00 |
2,224.00 |
2,254.00 |
0.0M |
| 2025-08-06 |
2,236.00 |
2,236.00 |
2,222.00 |
2,236.00 |
0.0M |
| 2025-08-05 |
2,240.00 |
2,240.00 |
2,218.00 |
2,233.00 |
0.0M |
| 2025-08-04 |
2,202.00 |
2,244.00 |
2,201.00 |
2,224.00 |
0.0M |
| 2025-08-01 |
2,193.00 |
2,215.00 |
2,193.00 |
2,215.00 |
0.0M |
| 2025-07-31 |
2,196.00 |
2,215.00 |
2,184.00 |
2,197.00 |
0.0M |
| 2025-07-30 |
2,250.00 |
2,250.00 |
2,196.00 |
2,196.00 |
0.0M |
| 2025-07-29 |
2,327.00 |
2,332.00 |
2,227.00 |
2,250.00 |
0.0M |
| 2025-07-28 |
2,324.00 |
2,330.00 |
2,301.00 |
2,327.00 |
0.0M |
| 2025-07-25 |
2,364.00 |
2,364.00 |
2,293.00 |
2,319.00 |
0.0M |
| 2025-07-24 |
2,266.00 |
2,314.00 |
2,266.00 |
2,314.00 |
0.0M |
| 2025-07-23 |
2,277.00 |
2,277.00 |
2,245.00 |
2,276.00 |
0.0M |
| 2025-07-22 |
2,237.00 |
2,239.00 |
2,223.00 |
2,227.00 |
0.0M |
| 2025-07-18 |
2,249.00 |
2,253.00 |
2,237.00 |
2,237.00 |
0.0M |
| 2025-07-17 |
2,241.00 |
2,249.00 |
2,229.00 |
2,249.00 |
0.0M |
| 2025-07-16 |
2,245.00 |
2,262.00 |
2,245.00 |
2,245.00 |
0.0M |
| 2025-07-15 |
2,229.00 |
2,288.00 |
2,229.00 |
2,245.00 |
0.0M |
| 2025-07-14 |
2,244.00 |
2,244.00 |
2,227.00 |
2,227.00 |
0.0M |
| 2025-07-11 |
2,217.00 |
2,241.00 |
2,217.00 |
2,227.00 |
0.0M |
| 2025-07-10 |
2,243.00 |
2,243.00 |
2,217.00 |
2,217.00 |
0.0M |
| 2025-07-09 |
2,223.00 |
2,247.00 |
2,223.00 |
2,228.00 |
0.0M |
| 2025-07-08 |
2,227.00 |
2,236.00 |
2,210.00 |
2,222.00 |
0.0M |
| 2025-07-07 |
2,224.00 |
2,229.00 |
2,207.00 |
2,207.00 |
0.0M |
| 2025-07-04 |
2,317.00 |
2,317.00 |
2,241.00 |
2,251.00 |
0.0M |
| 2025-07-03 |
2,319.00 |
2,329.00 |
2,297.00 |
2,323.00 |
0.0M |
| 2025-07-02 |
2,261.00 |
2,285.00 |
2,237.00 |
2,285.00 |
0.0M |
| 2025-07-01 |
2,273.00 |
2,273.00 |
2,230.00 |
2,256.00 |
0.0M |
| 2025-06-30 |
2,260.00 |
2,279.00 |
2,242.00 |
2,253.00 |
0.0M |
| 2025-06-27 |
2,241.00 |
2,265.00 |
2,221.00 |
2,260.00 |
0.0M |
| 2025-06-26 |
2,226.00 |
2,237.00 |
2,206.00 |
2,237.00 |
0.0M |
| 2025-06-25 |
2,199.00 |
2,199.00 |
2,167.00 |
2,194.00 |
0.0M |
| 2025-06-24 |
2,172.00 |
2,195.00 |
2,153.00 |
2,195.00 |
0.0M |
| 2025-06-23 |
2,122.00 |
2,171.00 |
2,122.00 |
2,146.00 |
0.0M |
| 2025-06-20 |
2,167.00 |
2,174.00 |
2,112.00 |
2,112.00 |
0.0M |
| 2025-06-19 |
2,177.00 |
2,177.00 |
2,150.00 |
2,152.00 |
0.0M |
| 2025-06-18 |
2,135.00 |
2,177.00 |
2,135.00 |
2,160.00 |
0.0M |
| 2025-06-17 |
2,152.00 |
2,152.00 |
2,130.00 |
2,139.00 |
0.0M |
| 2025-06-16 |
2,137.00 |
2,147.00 |
2,133.00 |
2,136.00 |
0.0M |
| 2025-06-13 |
2,181.00 |
2,181.00 |
2,128.00 |
2,131.00 |
0.0M |
| 2025-06-12 |
2,194.00 |
2,197.00 |
2,180.00 |
2,193.00 |
0.0M |
| 2025-06-11 |
2,174.00 |
2,208.00 |
2,173.00 |
2,205.00 |
0.0M |
| 2025-06-10 |
2,176.00 |
2,188.00 |
2,164.00 |
2,185.00 |
0.0M |
| 2025-06-09 |
2,202.00 |
2,202.00 |
2,160.00 |
2,165.00 |
0.0M |
| 2025-06-06 |
2,181.00 |
2,192.00 |
2,181.00 |
2,182.00 |
0.0M |
| 2025-06-05 |
2,197.00 |
2,197.00 |
2,178.00 |
2,180.00 |
0.0M |
| 2025-06-04 |
2,168.00 |
2,207.00 |
2,168.00 |
2,200.00 |
0.0M |
| 2025-06-03 |
2,165.00 |
2,169.00 |
2,151.00 |
2,169.00 |
0.0M |
| 2025-06-02 |
2,198.00 |
2,198.00 |
2,150.00 |
2,156.00 |
0.0M |
| 2025-05-30 |
2,183.00 |
2,204.00 |
2,181.00 |
2,200.00 |
0.0M |
| 2025-05-29 |
2,205.00 |
2,212.00 |
2,200.00 |
2,211.00 |
0.0M |
| 2025-05-28 |
2,189.00 |
2,206.00 |
2,188.00 |
2,203.00 |
0.0M |
| 2025-05-27 |
2,166.00 |
2,188.00 |
2,165.00 |
2,187.00 |
0.0M |
| 2025-05-26 |
2,182.00 |
2,182.00 |
2,160.00 |
2,167.00 |
0.0M |
| 2025-05-23 |
2,155.00 |
2,177.00 |
2,149.00 |
2,164.00 |
0.0M |
| 2025-05-22 |
2,170.00 |
2,189.00 |
2,131.00 |
2,151.00 |
0.0M |
| 2025-05-21 |
2,182.00 |
2,200.00 |
2,169.00 |
2,169.00 |
0.0M |
| 2025-05-20 |
2,207.00 |
2,210.00 |
2,181.00 |
2,181.00 |
0.0M |
| 2025-05-19 |
2,203.00 |
2,221.00 |
2,200.00 |
2,207.00 |
0.0M |
| 2025-05-16 |
2,203.00 |
2,214.00 |
2,182.00 |
2,201.00 |
0.0M |
| 2025-05-15 |
2,226.00 |
2,234.00 |
2,202.00 |
2,211.00 |
0.0M |
| 2025-05-14 |
2,236.00 |
2,251.00 |
2,197.00 |
2,228.00 |
0.0M |
| 2025-05-13 |
2,261.00 |
2,278.00 |
2,230.00 |
2,237.00 |
0.0M |
| 2025-05-12 |
2,255.00 |
2,268.00 |
2,230.00 |
2,244.00 |
0.0M |
| 2025-05-09 |
2,328.00 |
2,328.00 |
2,258.00 |
2,258.00 |
0.0M |
| 2025-05-08 |
2,414.00 |
2,484.00 |
2,260.00 |
2,303.00 |
0.1M |
| 2025-05-07 |
2,369.00 |
2,369.00 |
2,334.00 |
2,364.00 |
0.0M |
| 2025-05-02 |
2,368.00 |
2,430.00 |
2,310.00 |
2,370.00 |
0.0M |
| 2025-05-01 |
2,353.00 |
2,440.00 |
2,334.00 |
2,368.00 |
0.0M |
| 2025-04-30 |
2,350.00 |
2,380.00 |
2,321.00 |
2,340.00 |
0.0M |
| 2025-04-28 |
2,329.00 |
2,380.00 |
2,282.00 |
2,380.00 |
0.0M |
| 2025-04-25 |
2,303.00 |
2,324.00 |
2,287.00 |
2,324.00 |
0.0M |
| 2025-04-24 |
2,282.00 |
2,282.00 |
2,260.00 |
2,276.00 |
0.0M |
| 2025-04-23 |
2,240.00 |
2,292.00 |
2,240.00 |
2,258.00 |
0.0M |
| 2025-04-22 |
2,258.00 |
2,294.00 |
2,201.00 |
2,236.00 |
0.0M |
| 2025-04-21 |
2,295.00 |
2,295.00 |
2,247.00 |
2,250.00 |
0.0M |
| 2025-04-18 |
2,195.00 |
2,262.00 |
2,189.00 |
2,257.00 |
0.0M |
| 2025-04-17 |
2,108.00 |
2,177.00 |
2,108.00 |
2,177.00 |
0.0M |
| 2025-04-16 |
2,206.00 |
2,206.00 |
2,125.00 |
2,133.00 |
0.0M |
| 2025-04-15 |
2,176.00 |
2,207.00 |
2,176.00 |
2,182.00 |
0.0M |
| 2025-04-14 |
2,208.00 |
2,208.00 |
2,170.00 |
2,174.00 |
0.0M |
| 2025-04-11 |
2,107.00 |
2,189.00 |
2,070.00 |
2,168.00 |
0.0M |
| 2025-04-10 |
2,250.00 |
2,250.00 |
2,138.00 |
2,184.00 |
0.0M |
| 2025-04-09 |
2,091.00 |
2,091.00 |
1,997.00 |
2,030.00 |
0.0M |
| 2025-04-08 |
2,073.00 |
2,203.00 |
2,073.00 |
2,141.00 |
0.0M |
| 2025-04-07 |
2,000.00 |
2,070.00 |
1,989.00 |
2,004.00 |
0.0M |
| 2025-04-04 |
2,243.00 |
2,244.00 |
2,122.00 |
2,152.00 |
0.0M |
| 2025-04-03 |
2,331.00 |
2,352.00 |
2,280.00 |
2,312.00 |
0.0M |
| 2025-04-02 |
2,411.00 |
2,411.00 |
2,360.00 |
2,398.00 |
0.0M |
| 2025-04-01 |
2,401.00 |
2,424.00 |
2,386.00 |
2,391.00 |
0.0M |
| 2025-03-31 |
2,498.00 |
2,498.00 |
2,400.00 |
2,400.00 |
0.0M |
| 2025-03-28 |
2,611.00 |
2,612.00 |
2,506.00 |
2,511.00 |
0.0M |
| 2025-03-27 |
2,676.00 |
2,684.00 |
2,660.00 |
2,684.00 |
0.0M |
| 2025-03-26 |
2,720.00 |
2,720.00 |
2,683.00 |
2,715.00 |
0.0M |
| 2025-03-25 |
2,741.00 |
2,741.00 |
2,671.00 |
2,734.00 |
0.0M |
| 2025-03-24 |
2,660.00 |
2,717.00 |
2,651.00 |
2,717.00 |
0.0M |
| 2025-03-21 |
2,646.00 |
2,646.00 |
2,610.00 |
2,639.00 |
0.0M |
| 2025-03-19 |
2,612.00 |
2,645.00 |
2,612.00 |
2,630.00 |
0.0M |
| 2025-03-18 |
2,619.00 |
2,640.00 |
2,601.00 |
2,612.00 |
0.0M |
| 2025-03-17 |
2,625.00 |
2,649.00 |
2,606.00 |
2,611.00 |
0.0M |
| 2025-03-14 |
2,594.00 |
2,630.00 |
2,594.00 |
2,625.00 |
0.0M |
| 2025-03-13 |
2,638.00 |
2,650.00 |
2,595.00 |
2,601.00 |
0.0M |
| 2025-03-12 |
2,625.00 |
2,656.00 |
2,609.00 |
2,623.00 |
0.0M |
| 2025-03-11 |
2,612.00 |
2,634.00 |
2,562.00 |
2,634.00 |
0.0M |
| 2025-03-10 |
2,662.00 |
2,662.00 |
2,619.00 |
2,638.00 |
0.0M |
| 2025-03-07 |
2,647.00 |
2,647.00 |
2,602.00 |
2,612.00 |
0.0M |
| 2025-03-06 |
2,661.00 |
2,695.00 |
2,629.00 |
2,654.00 |
0.0M |
| 2025-03-05 |
2,607.00 |
2,638.00 |
2,595.00 |
2,633.00 |
0.0M |
| 2025-03-04 |
2,672.00 |
2,672.00 |
2,559.00 |
2,600.00 |
0.0M |
| 2025-03-03 |
2,675.00 |
2,698.00 |
2,644.00 |
2,677.00 |
0.0M |
| 2025-02-28 |
2,661.00 |
2,670.00 |
2,609.00 |
2,625.00 |
0.0M |
| 2025-02-27 |
2,624.00 |
2,665.00 |
2,610.00 |
2,665.00 |
0.0M |
| 2025-02-26 |
2,676.00 |
2,676.00 |
2,600.00 |
2,617.00 |
0.0M |
| 2025-02-25 |
2,649.00 |
2,700.00 |
2,646.00 |
2,676.00 |
0.0M |
| 2025-02-21 |
2,703.00 |
2,716.00 |
2,623.00 |
2,645.00 |
0.0M |
| 2025-02-20 |
2,727.00 |
2,750.00 |
2,699.00 |
2,703.00 |
0.0M |
| 2025-02-19 |
2,802.00 |
2,816.00 |
2,725.00 |
2,739.00 |
0.0M |
| 2025-02-18 |
2,848.00 |
2,850.00 |
2,815.00 |
2,815.00 |
0.0M |
| 2025-02-17 |
2,926.00 |
2,926.00 |
2,854.00 |
2,869.00 |
0.0M |
| 2025-02-14 |
2,900.00 |
2,925.00 |
2,878.00 |
2,922.00 |
0.0M |
| 2025-02-13 |
2,896.00 |
2,900.00 |
2,852.00 |
2,900.00 |
0.0M |
| 2025-02-12 |
2,900.00 |
2,900.00 |
2,845.00 |
2,863.00 |
0.0M |
| 2025-02-10 |
2,866.00 |
2,930.00 |
2,864.00 |
2,868.00 |
0.0M |
| 2025-02-07 |
2,896.00 |
2,950.00 |
2,850.00 |
2,872.00 |
0.0M |
| 2025-02-06 |
2,799.00 |
2,885.00 |
2,799.00 |
2,885.00 |
0.0M |
| 2025-02-05 |
2,816.00 |
2,850.00 |
2,759.00 |
2,794.00 |
0.0M |
| 2025-02-04 |
2,754.00 |
2,816.00 |
2,719.00 |
2,796.00 |
0.0M |
| 2025-02-03 |
2,794.00 |
2,794.00 |
2,685.00 |
2,742.00 |
0.0M |
| 2025-01-31 |
2,890.00 |
2,909.00 |
2,788.00 |
2,833.00 |
0.0M |
| 2025-01-30 |
2,935.00 |
2,977.00 |
2,889.00 |
2,889.00 |
0.0M |
| 2025-01-29 |
2,895.00 |
3,025.00 |
2,852.00 |
2,981.00 |
0.0M |
| 2025-01-28 |
2,903.00 |
2,997.00 |
2,823.00 |
2,885.00 |
0.1M |
| 2025-01-27 |
2,866.00 |
2,907.00 |
2,866.00 |
2,885.00 |
0.0M |
| 2025-01-24 |
2,915.00 |
2,915.00 |
2,852.00 |
2,868.00 |
0.0M |
| 2025-01-23 |
2,950.00 |
2,950.00 |
2,890.00 |
2,915.00 |
0.0M |
| 2025-01-22 |
2,897.00 |
2,983.00 |
2,811.00 |
2,953.00 |
0.0M |
| 2025-01-21 |
2,829.00 |
2,870.00 |
2,783.00 |
2,870.00 |
0.0M |
| 2025-01-20 |
2,783.00 |
2,860.00 |
2,776.00 |
2,830.00 |
0.0M |
| 2025-01-17 |
2,782.00 |
2,845.00 |
2,772.00 |
2,775.00 |
0.0M |
| 2025-01-16 |
2,890.00 |
2,890.00 |
2,765.00 |
2,773.00 |
0.0M |
| 2025-01-15 |
2,817.00 |
2,923.00 |
2,741.00 |
2,840.00 |
0.1M |
| 2025-01-14 |
2,690.00 |
2,800.00 |
2,601.00 |
2,790.00 |
0.2M |
| 2025-01-10 |
2,458.00 |
2,458.00 |
2,420.00 |
2,453.00 |
0.0M |
| 2025-01-09 |
2,478.00 |
2,480.00 |
2,448.00 |
2,449.00 |
0.0M |
| 2025-01-08 |
2,521.00 |
2,521.00 |
2,480.00 |
2,480.00 |
0.0M |
| 2025-01-07 |
2,562.00 |
2,562.00 |
2,500.00 |
2,521.00 |
0.0M |
| 2025-01-06 |
2,577.00 |
2,591.00 |
2,536.00 |
2,537.00 |
0.0M |