| 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 |
| 2025-09-30 |
6,360.00 |
6,400.00 |
6,260.00 |
6,260.00 |
0.3M |
| 2025-09-29 |
6,350.00 |
6,390.00 |
6,220.00 |
6,300.00 |
0.3M |
| 2025-09-26 |
6,510.00 |
6,510.00 |
6,280.00 |
6,300.00 |
0.4M |
| 2025-09-25 |
6,660.00 |
6,710.00 |
6,450.00 |
6,540.00 |
0.4M |
| 2025-09-24 |
6,780.00 |
6,810.00 |
6,600.00 |
6,730.00 |
0.4M |
| 2025-09-23 |
6,810.00 |
6,840.00 |
6,670.00 |
6,730.00 |
0.3M |
| 2025-09-22 |
6,990.00 |
6,990.00 |
6,800.00 |
6,830.00 |
0.3M |
| 2025-09-19 |
6,960.00 |
6,960.00 |
6,840.00 |
6,940.00 |
0.4M |
| 2025-09-18 |
6,850.00 |
7,000.00 |
6,810.00 |
6,850.00 |
0.7M |
| 2025-09-17 |
6,840.00 |
6,850.00 |
6,680.00 |
6,780.00 |
0.2M |
| 2025-09-16 |
6,840.00 |
6,890.00 |
6,780.00 |
6,810.00 |
0.3M |
| 2025-09-15 |
6,930.00 |
6,940.00 |
6,740.00 |
6,780.00 |
0.3M |
| 2025-09-12 |
6,750.00 |
6,840.00 |
6,730.00 |
6,810.00 |
0.3M |
| 2025-09-11 |
6,650.00 |
6,710.00 |
6,590.00 |
6,710.00 |
0.3M |
| 2025-09-10 |
6,650.00 |
6,700.00 |
6,620.00 |
6,640.00 |
0.3M |
| 2025-09-09 |
6,680.00 |
6,700.00 |
6,590.00 |
6,650.00 |
0.3M |
| 2025-09-08 |
6,640.00 |
6,680.00 |
6,530.00 |
6,620.00 |
0.2M |
| 2025-09-05 |
6,370.00 |
6,620.00 |
6,290.00 |
6,550.00 |
0.6M |
| 2025-09-04 |
6,180.00 |
6,350.00 |
6,170.00 |
6,310.00 |
0.2M |
| 2025-09-03 |
6,140.00 |
6,210.00 |
6,100.00 |
6,140.00 |
0.2M |
| 2025-09-02 |
6,150.00 |
6,250.00 |
6,090.00 |
6,170.00 |
0.3M |
| 2025-09-01 |
6,320.00 |
6,330.00 |
6,210.00 |
6,250.00 |
0.2M |
| 2025-08-29 |
6,470.00 |
6,500.00 |
6,330.00 |
6,360.00 |
0.2M |
| 2025-08-28 |
6,530.00 |
6,530.00 |
6,440.00 |
6,450.00 |
0.2M |
| 2025-08-27 |
6,560.00 |
6,600.00 |
6,470.00 |
6,520.00 |
0.2M |
| 2025-08-26 |
6,460.00 |
6,570.00 |
6,430.00 |
6,500.00 |
0.3M |
| 2025-08-25 |
6,510.00 |
6,590.00 |
6,430.00 |
6,450.00 |
0.2M |
| 2025-08-22 |
6,440.00 |
6,530.00 |
6,400.00 |
6,440.00 |
0.2M |
| 2025-08-21 |
6,260.00 |
6,500.00 |
6,260.00 |
6,400.00 |
0.3M |
| 2025-08-20 |
6,310.00 |
6,340.00 |
6,180.00 |
6,250.00 |
0.3M |
| 2025-08-19 |
6,480.00 |
6,510.00 |
6,350.00 |
6,410.00 |
0.2M |
| 2025-08-18 |
6,370.00 |
6,480.00 |
6,250.00 |
6,430.00 |
0.3M |
| 2025-08-14 |
6,360.00 |
6,390.00 |
6,310.00 |
6,370.00 |
0.1M |
| 2025-08-13 |
6,380.00 |
6,400.00 |
6,290.00 |
6,330.00 |
0.1M |
| 2025-08-12 |
6,490.00 |
6,490.00 |
6,300.00 |
6,300.00 |
0.2M |
| 2025-08-11 |
6,490.00 |
6,510.00 |
6,400.00 |
6,410.00 |
0.2M |
| 2025-08-08 |
6,500.00 |
6,570.00 |
6,470.00 |
6,480.00 |
0.2M |
| 2025-08-07 |
6,600.00 |
6,600.00 |
6,440.00 |
6,530.00 |
0.2M |
| 2025-08-06 |
6,560.00 |
6,680.00 |
6,490.00 |
6,580.00 |
0.7M |
| 2025-08-05 |
6,450.00 |
6,490.00 |
6,360.00 |
6,390.00 |
0.2M |
| 2025-08-04 |
6,210.00 |
6,500.00 |
6,210.00 |
6,390.00 |
0.3M |
| 2025-08-01 |
6,310.00 |
6,330.00 |
6,110.00 |
6,200.00 |
0.4M |
| 2025-07-31 |
6,410.00 |
6,410.00 |
6,200.00 |
6,300.00 |
0.3M |
| 2025-07-30 |
6,260.00 |
6,350.00 |
6,200.00 |
6,300.00 |
0.3M |
| 2025-07-29 |
6,420.00 |
6,430.00 |
6,280.00 |
6,330.00 |
0.4M |
| 2025-07-28 |
6,490.00 |
6,540.00 |
6,310.00 |
6,460.00 |
0.4M |
| 2025-07-25 |
6,580.00 |
6,630.00 |
6,490.00 |
6,510.00 |
0.2M |
| 2025-07-24 |
6,700.00 |
6,740.00 |
6,550.00 |
6,560.00 |
0.2M |
| 2025-07-23 |
6,740.00 |
6,740.00 |
6,590.00 |
6,650.00 |
0.3M |
| 2025-07-22 |
6,950.00 |
6,980.00 |
6,700.00 |
6,740.00 |
0.4M |
| 2025-07-21 |
6,960.00 |
6,960.00 |
6,880.00 |
6,950.00 |
0.2M |
| 2025-07-18 |
7,040.00 |
7,040.00 |
6,880.00 |
6,960.00 |
0.3M |
| 2025-07-17 |
6,910.00 |
6,990.00 |
6,870.00 |
6,980.00 |
0.3M |
| 2025-07-16 |
6,850.00 |
6,950.00 |
6,830.00 |
6,830.00 |
0.2M |
| 2025-07-15 |
6,870.00 |
6,900.00 |
6,810.00 |
6,900.00 |
0.2M |
| 2025-07-14 |
7,000.00 |
7,010.00 |
6,870.00 |
6,870.00 |
0.3M |
| 2025-07-11 |
7,100.00 |
7,120.00 |
6,950.00 |
7,000.00 |
0.3M |
| 2025-07-10 |
7,150.00 |
7,160.00 |
7,040.00 |
7,070.00 |
0.3M |
| 2025-07-09 |
6,980.00 |
7,200.00 |
6,900.00 |
7,160.00 |
0.5M |
| 2025-07-08 |
6,910.00 |
7,010.00 |
6,840.00 |
6,940.00 |
0.3M |
| 2025-07-07 |
6,980.00 |
6,980.00 |
6,820.00 |
6,900.00 |
0.4M |
| 2025-07-04 |
7,150.00 |
7,270.00 |
7,020.00 |
7,030.00 |
0.5M |
| 2025-07-03 |
7,070.00 |
7,240.00 |
6,960.00 |
7,020.00 |
0.5M |
| 2025-07-02 |
7,100.00 |
7,110.00 |
6,890.00 |
6,970.00 |
0.4M |
| 2025-07-01 |
7,240.00 |
7,280.00 |
7,080.00 |
7,120.00 |
0.4M |
| 2025-06-30 |
7,250.00 |
7,300.00 |
7,160.00 |
7,210.00 |
0.4M |
| 2025-06-27 |
7,490.00 |
7,560.00 |
7,260.00 |
7,310.00 |
0.7M |
| 2025-06-26 |
7,350.00 |
7,390.00 |
7,190.00 |
7,380.00 |
0.5M |
| 2025-06-25 |
7,590.00 |
7,600.00 |
7,260.00 |
7,350.00 |
0.7M |
| 2025-06-24 |
7,380.00 |
7,500.00 |
7,250.00 |
7,400.00 |
0.9M |
| 2025-06-23 |
7,160.00 |
7,290.00 |
7,060.00 |
7,270.00 |
0.5M |
| 2025-06-20 |
7,310.00 |
7,330.00 |
7,150.00 |
7,270.00 |
0.7M |
| 2025-06-19 |
7,350.00 |
7,350.00 |
7,150.00 |
7,240.00 |
0.4M |
| 2025-06-18 |
7,170.00 |
7,360.00 |
7,130.00 |
7,320.00 |
0.4M |
| 2025-06-17 |
7,340.00 |
7,380.00 |
7,070.00 |
7,240.00 |
0.8M |
| 2025-06-16 |
7,160.00 |
7,320.00 |
7,060.00 |
7,300.00 |
0.6M |
| 2025-06-13 |
7,380.00 |
7,450.00 |
7,020.00 |
7,220.00 |
1.0M |
| 2025-06-12 |
7,560.00 |
7,570.00 |
7,120.00 |
7,320.00 |
3.1M |
| 2025-06-11 |
7,160.00 |
7,340.00 |
7,150.00 |
7,310.00 |
0.8M |
| 2025-06-10 |
7,230.00 |
7,250.00 |
7,100.00 |
7,160.00 |
0.6M |
| 2025-06-09 |
7,100.00 |
7,200.00 |
7,060.00 |
7,090.00 |
0.7M |
| 2025-06-05 |
7,010.00 |
7,020.00 |
6,930.00 |
6,990.00 |
0.5M |
| 2025-06-04 |
6,730.00 |
6,960.00 |
6,720.00 |
6,910.00 |
0.9M |
| 2025-06-02 |
6,660.00 |
6,740.00 |
6,470.00 |
6,650.00 |
0.8M |
| 2025-05-30 |
6,400.00 |
6,970.00 |
6,400.00 |
6,690.00 |
2.0M |
| 2025-05-29 |
6,430.00 |
6,480.00 |
6,310.00 |
6,440.00 |
0.4M |
| 2025-05-28 |
6,290.00 |
6,520.00 |
6,280.00 |
6,390.00 |
0.8M |
| 2025-05-27 |
6,290.00 |
6,290.00 |
6,180.00 |
6,220.00 |
0.3M |
| 2025-05-26 |
6,220.00 |
6,300.00 |
6,170.00 |
6,250.00 |
0.2M |
| 2025-05-23 |
6,540.00 |
6,550.00 |
6,250.00 |
6,250.00 |
0.8M |
| 2025-05-22 |
6,190.00 |
6,330.00 |
6,150.00 |
6,260.00 |
0.5M |
| 2025-05-21 |
6,350.00 |
6,400.00 |
6,180.00 |
6,250.00 |
0.7M |
| 2025-05-20 |
6,110.00 |
6,230.00 |
6,100.00 |
6,150.00 |
0.4M |
| 2025-05-19 |
6,150.00 |
6,300.00 |
5,980.00 |
6,050.00 |
0.9M |
| 2025-05-16 |
6,430.00 |
6,480.00 |
6,230.00 |
6,250.00 |
1.0M |
| 2025-05-15 |
6,760.00 |
6,800.00 |
6,350.00 |
6,410.00 |
2.3M |
| 2025-05-14 |
7,260.00 |
7,290.00 |
7,130.00 |
7,200.00 |
0.4M |
| 2025-05-13 |
7,300.00 |
7,320.00 |
7,100.00 |
7,180.00 |
0.5M |
| 2025-05-12 |
7,310.00 |
7,420.00 |
7,210.00 |
7,340.00 |
0.4M |
| 2025-05-09 |
7,630.00 |
7,650.00 |
7,170.00 |
7,310.00 |
0.9M |
| 2025-05-08 |
7,380.00 |
7,640.00 |
7,300.00 |
7,540.00 |
1.0M |
| 2025-05-07 |
7,350.00 |
7,450.00 |
7,190.00 |
7,340.00 |
0.9M |
| 2025-05-02 |
7,060.00 |
7,250.00 |
7,060.00 |
7,220.00 |
0.4M |
| 2025-04-30 |
7,240.00 |
7,240.00 |
7,090.00 |
7,130.00 |
0.4M |
| 2025-04-29 |
7,270.00 |
7,330.00 |
7,100.00 |
7,160.00 |
0.6M |
| 2025-04-28 |
7,200.00 |
7,300.00 |
6,990.00 |
7,200.00 |
1.6M |
| 2025-04-25 |
6,740.00 |
6,810.00 |
6,700.00 |
6,760.00 |
0.3M |
| 2025-04-24 |
6,730.00 |
6,730.00 |
6,620.00 |
6,670.00 |
0.2M |
| 2025-04-23 |
6,650.00 |
6,700.00 |
6,570.00 |
6,680.00 |
0.3M |
| 2025-04-22 |
6,430.00 |
6,570.00 |
6,430.00 |
6,520.00 |
0.2M |
| 2025-04-21 |
6,650.00 |
6,710.00 |
6,480.00 |
6,530.00 |
0.3M |
| 2025-04-18 |
6,610.00 |
6,620.00 |
6,520.00 |
6,590.00 |
0.3M |
| 2025-04-17 |
6,370.00 |
6,500.00 |
6,360.00 |
6,490.00 |
0.2M |
| 2025-04-16 |
6,600.00 |
6,600.00 |
6,360.00 |
6,370.00 |
0.4M |
| 2025-04-15 |
6,610.00 |
6,650.00 |
6,520.00 |
6,560.00 |
0.3M |
| 2025-04-14 |
6,440.00 |
6,600.00 |
6,430.00 |
6,570.00 |
0.3M |
| 2025-04-11 |
6,250.00 |
6,410.00 |
6,000.00 |
6,390.00 |
0.4M |
| 2025-04-10 |
6,350.00 |
6,390.00 |
6,150.00 |
6,330.00 |
0.6M |
| 2025-04-09 |
5,910.00 |
6,080.00 |
5,820.00 |
5,950.00 |
0.6M |
| 2025-04-08 |
6,110.00 |
6,210.00 |
5,850.00 |
5,970.00 |
0.6M |
| 2025-04-07 |
6,260.00 |
6,300.00 |
5,910.00 |
5,920.00 |
0.8M |
| 2025-04-04 |
6,340.00 |
6,570.00 |
6,280.00 |
6,470.00 |
0.4M |
| 2025-04-03 |
6,320.00 |
6,500.00 |
6,300.00 |
6,460.00 |
0.3M |
| 2025-04-02 |
6,730.00 |
6,730.00 |
6,490.00 |
6,510.00 |
0.4M |
| 2025-04-01 |
6,440.00 |
6,660.00 |
6,330.00 |
6,640.00 |
0.6M |
| 2025-03-31 |
6,350.00 |
6,510.00 |
6,280.00 |
6,380.00 |
1.0M |
| 2025-03-28 |
6,910.00 |
6,950.00 |
6,570.00 |
6,590.00 |
1.5M |
| 2025-03-27 |
7,100.00 |
7,170.00 |
6,910.00 |
6,960.00 |
1.3M |
| 2025-03-26 |
7,260.00 |
7,330.00 |
7,130.00 |
7,180.00 |
0.8M |
| 2025-03-25 |
7,610.00 |
7,650.00 |
7,140.00 |
7,200.00 |
2.2M |
| 2025-03-24 |
7,230.00 |
7,640.00 |
7,230.00 |
7,580.00 |
4.0M |
| 2025-03-21 |
6,950.00 |
7,320.00 |
6,930.00 |
7,200.00 |
1.4M |
| 2025-03-20 |
7,410.00 |
7,410.00 |
7,060.00 |
7,060.00 |
1.6M |
| 2025-03-19 |
7,460.00 |
7,730.00 |
7,380.00 |
7,390.00 |
6.1M |
| 2025-03-18 |
7,270.00 |
7,320.00 |
7,140.00 |
7,230.00 |
1.0M |
| 2025-03-17 |
7,170.00 |
7,330.00 |
7,090.00 |
7,150.00 |
1.4M |
| 2025-03-14 |
6,960.00 |
7,040.00 |
6,910.00 |
7,000.00 |
0.5M |
| 2025-03-13 |
7,080.00 |
7,200.00 |
6,930.00 |
6,960.00 |
1.2M |
| 2025-03-12 |
6,920.00 |
7,110.00 |
6,890.00 |
6,930.00 |
0.7M |
| 2025-03-11 |
6,910.00 |
6,970.00 |
6,780.00 |
6,910.00 |
0.8M |
| 2025-03-10 |
6,830.00 |
7,250.00 |
6,810.00 |
7,120.00 |
1.4M |
| 2025-03-07 |
6,940.00 |
7,060.00 |
6,800.00 |
6,800.00 |
0.9M |
| 2025-03-06 |
7,170.00 |
7,230.00 |
7,040.00 |
7,060.00 |
0.8M |
| 2025-03-05 |
6,960.00 |
7,130.00 |
6,910.00 |
7,120.00 |
1.0M |
| 2025-03-04 |
6,990.00 |
7,110.00 |
6,820.00 |
6,960.00 |
0.8M |
| 2025-02-28 |
7,170.00 |
7,270.00 |
7,020.00 |
7,070.00 |
1.1M |
| 2025-02-27 |
7,240.00 |
7,370.00 |
7,150.00 |
7,240.00 |
0.9M |
| 2025-02-26 |
7,230.00 |
7,460.00 |
7,170.00 |
7,220.00 |
1.0M |
| 2025-02-25 |
7,330.00 |
7,400.00 |
7,170.00 |
7,260.00 |
0.8M |
| 2025-02-24 |
7,210.00 |
7,400.00 |
7,210.00 |
7,340.00 |
0.9M |
| 2025-02-21 |
7,120.00 |
7,520.00 |
7,120.00 |
7,420.00 |
1.7M |
| 2025-02-20 |
7,710.00 |
7,780.00 |
7,100.00 |
7,130.00 |
3.2M |
| 2025-02-19 |
7,710.00 |
7,740.00 |
7,550.00 |
7,570.00 |
1.7M |
| 2025-02-18 |
7,950.00 |
8,040.00 |
7,710.00 |
7,750.00 |
4.4M |
| 2025-02-17 |
7,710.00 |
7,760.00 |
7,560.00 |
7,610.00 |
1.9M |
| 2025-02-14 |
7,490.00 |
7,930.00 |
7,390.00 |
7,770.00 |
3.9M |
| 2025-02-13 |
7,520.00 |
7,620.00 |
7,370.00 |
7,500.00 |
1.7M |
| 2025-02-12 |
7,680.00 |
8,150.00 |
7,510.00 |
7,550.00 |
5.3M |
| 2025-02-11 |
7,810.00 |
7,940.00 |
7,580.00 |
7,580.00 |
3.3M |
| 2025-02-10 |
7,750.00 |
7,770.00 |
7,410.00 |
7,550.00 |
2.8M |
| 2025-02-07 |
7,800.00 |
8,280.00 |
7,730.00 |
7,870.00 |
4.9M |
| 2025-02-06 |
8,160.00 |
8,220.00 |
7,600.00 |
7,830.00 |
5.3M |
| 2025-02-05 |
8,040.00 |
8,280.00 |
7,920.00 |
8,090.00 |
6.0M |
| 2025-02-04 |
7,830.00 |
8,170.00 |
7,740.00 |
7,920.00 |
7.5M |
| 2025-02-03 |
7,860.00 |
7,930.00 |
7,500.00 |
7,800.00 |
4.7M |
| 2025-01-31 |
8,000.00 |
8,180.00 |
7,760.00 |
8,000.00 |
6.4M |
| 2025-01-24 |
7,360.00 |
8,600.00 |
7,190.00 |
8,000.00 |
33.0M |
| 2025-01-23 |
6,980.00 |
7,480.00 |
6,930.00 |
7,340.00 |
12.5M |
| 2025-01-22 |
7,130.00 |
7,260.00 |
6,810.00 |
7,090.00 |
8.0M |
| 2025-01-21 |
6,830.00 |
7,030.00 |
6,710.00 |
6,900.00 |
4.9M |
| 2025-01-20 |
7,130.00 |
7,140.00 |
6,700.00 |
6,750.00 |
5.0M |
| 2025-01-17 |
6,260.00 |
7,320.00 |
6,100.00 |
7,100.00 |
23.3M |
| 2025-01-16 |
6,350.00 |
6,390.00 |
6,150.00 |
6,200.00 |
2.5M |
| 2025-01-15 |
6,220.00 |
6,270.00 |
6,110.00 |
6,150.00 |
2.8M |
| 2025-01-14 |
5,790.00 |
6,050.00 |
5,730.00 |
6,030.00 |
2.2M |
| 2025-01-13 |
6,130.00 |
6,170.00 |
5,830.00 |
5,840.00 |
2.4M |
| 2025-01-10 |
6,270.00 |
6,340.00 |
6,050.00 |
6,130.00 |
2.4M |
| 2025-01-09 |
6,450.00 |
6,600.00 |
6,130.00 |
6,220.00 |
4.9M |
| 2025-01-08 |
6,560.00 |
7,210.00 |
6,550.00 |
6,790.00 |
7.0M |
| 2025-01-07 |
7,210.00 |
7,370.00 |
6,790.00 |
6,800.00 |
5.5M |
| 2025-01-06 |
7,110.00 |
7,420.00 |
6,930.00 |
6,980.00 |
12.0M |
| 2025-01-03 |
7,000.00 |
7,380.00 |
6,860.00 |
6,860.00 |
12.9M |
| 2025-01-02 |
6,730.00 |
7,000.00 |
6,630.00 |
6,800.00 |
7.1M |