| 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 |
7,080.45 |
7,084.09 |
7,068.30 |
7,073.82 |
0.0M |
| 2025-09-27 |
7,048.78 |
7,068.83 |
7,042.75 |
7,068.25 |
0.0M |
| 2025-09-26 |
7,048.78 |
7,068.83 |
7,042.75 |
7,068.25 |
0.0M |
| 2025-09-25 |
7,065.24 |
7,065.28 |
7,041.02 |
7,054.62 |
0.0M |
| 2025-09-24 |
7,075.68 |
7,077.85 |
7,052.43 |
7,058.94 |
0.0M |
| 2025-09-23 |
7,065.07 |
7,078.76 |
7,062.81 |
7,075.73 |
0.0M |
| 2025-09-22 |
7,065.07 |
7,078.76 |
7,062.81 |
7,076.81 |
0.0M |
| 2025-09-20 |
7,063.32 |
7,069.33 |
7,052.28 |
7,067.77 |
0.0M |
| 2025-09-19 |
7,054.85 |
7,067.02 |
7,048.34 |
7,055.17 |
0.0M |
| 2025-09-18 |
7,043.57 |
7,051.66 |
7,020.07 |
7,042.93 |
0.0M |
| 2025-09-17 |
7,048.89 |
7,049.39 |
7,038.44 |
7,039.75 |
0.0M |
| 2025-09-16 |
7,047.52 |
7,049.95 |
7,041.32 |
7,046.35 |
0.0M |
| 2025-09-13 |
7,035.56 |
7,041.17 |
7,032.31 |
7,034.49 |
0.0M |
| 2025-09-12 |
7,022.89 |
7,037.71 |
7,020.97 |
7,036.18 |
0.0M |
| 2025-09-11 |
7,015.84 |
7,023.74 |
7,004.92 |
7,012.35 |
0.0M |
| 2025-09-10 |
6,997.59 |
7,006.31 |
6,988.35 |
7,003.69 |
0.0M |
| 2025-09-09 |
6,992.06 |
7,001.37 |
6,989.35 |
6,995.57 |
0.0M |
| 2025-09-07 |
7,002.29 |
6,983.88 |
6,983.88 |
6,983.88 |
0.0M |
| 2025-09-06 |
7,002.29 |
7,007.67 |
6,959.23 |
6,983.88 |
0.0M |
| 2025-09-05 |
6,965.25 |
6,990.38 |
6,961.42 |
6,990.19 |
0.0M |
| 2025-09-04 |
6,951.69 |
6,961.16 |
6,941.64 |
6,960.47 |
0.0M |
| 2025-09-03 |
6,905.57 |
6,938.01 |
6,899.53 |
6,937.32 |
0.0M |
| 2025-08-30 |
6,974.22 |
6,975.36 |
6,950.18 |
6,960.17 |
0.0M |
| 2025-08-29 |
6,976.28 |
6,983.46 |
6,962.35 |
6,980.94 |
0.0M |
| 2025-08-28 |
6,955.15 |
6,970.41 |
6,955.15 |
6,967.54 |
0.0M |
| 2025-08-27 |
6,940.76 |
6,961.32 |
6,940.03 |
6,960.57 |
0.0M |
| 2025-08-26 |
6,953.78 |
6,961.46 |
6,944.30 |
6,944.64 |
0.0M |
| 2025-08-23 |
6,904.12 |
6,963.62 |
6,904.12 |
6,958.65 |
0.0M |
| 2025-08-22 |
6,892.81 |
6,908.42 |
6,881.06 |
6,893.92 |
0.0M |
| 2025-08-21 |
6,915.26 |
6,915.86 |
6,880.46 |
6,910.81 |
0.0M |
| 2025-08-20 |
6,936.13 |
6,941.61 |
6,912.52 |
6,919.35 |
0.0M |
| 2025-08-19 |
6,930.38 |
6,938.30 |
6,928.40 |
6,936.26 |
0.0M |
| 2025-08-16 |
6,941.52 |
6,942.06 |
6,926.75 |
6,929.16 |
0.0M |
| 2025-08-15 |
6,926.83 |
6,939.93 |
6,923.89 |
6,937.86 |
0.0M |
| 2025-08-14 |
6,937.20 |
6,942.52 |
6,927.23 |
6,937.26 |
0.0M |
| 2025-08-13 |
6,905.63 |
6,927.77 |
6,897.85 |
6,927.74 |
0.0M |
| 2025-08-12 |
6,897.13 |
6,906.57 |
6,882.62 |
6,888.58 |
0.0M |
| 2025-08-09 |
6,879.14 |
6,896.80 |
6,875.84 |
6,893.81 |
0.0M |
| 2025-08-08 |
6,884.77 |
6,890.36 |
6,843.85 |
6,863.81 |
0.0M |
| 2025-08-07 |
6,837.81 |
6,869.51 |
6,835.69 |
6,865.05 |
0.0M |
| 2025-08-06 |
6,854.23 |
6,860.91 |
6,824.14 |
6,833.25 |
0.0M |
| 2025-08-05 |
6,818.42 |
6,851.93 |
6,818.42 |
6,851.05 |
0.0M |
| 2025-08-02 |
6,800.63 |
6,805.30 |
6,759.85 |
6,780.73 |
0.0M |
| 2025-08-01 |
6,887.00 |
6,893.84 |
6,842.96 |
6,851.67 |
0.0M |
| 2025-07-31 |
6,868.83 |
6,881.10 |
6,844.70 |
6,862.67 |
0.0M |
| 2025-07-30 |
6,888.61 |
6,888.61 |
6,862.92 |
6,867.10 |
0.0M |
| 2025-07-29 |
6,879.10 |
6,880.22 |
6,869.23 |
6,877.39 |
0.0M |
| 2025-07-26 |
6,858.77 |
6,873.20 |
6,857.53 |
6,870.47 |
0.0M |
| 2025-07-25 |
6,857.38 |
6,864.21 |
6,850.94 |
6,853.41 |
0.0M |
| 2025-07-24 |
6,827.20 |
6,848.05 |
6,821.72 |
6,847.00 |
0.0M |
| 2025-07-23 |
6,808.73 |
6,819.15 |
6,794.12 |
6,815.14 |
0.0M |
| 2025-07-22 |
6,812.38 |
6,829.48 |
6,809.01 |
6,810.42 |
0.0M |
| 2025-07-19 |
6,808.02 |
6,810.37 |
6,793.16 |
6,801.04 |
0.0M |
| 2025-07-18 |
6,777.07 |
6,803.07 |
6,776.39 |
6,799.19 |
0.0M |
| 2025-07-17 |
6,774.01 |
6,778.62 |
6,732.29 |
6,775.83 |
0.0M |
| 2025-07-16 |
6,794.68 |
6,794.82 |
6,762.45 |
6,763.18 |
0.0M |
| 2025-07-15 |
6,766.94 |
6,779.92 |
6,759.14 |
6,776.43 |
0.0M |
| 2025-07-12 |
6,764.58 |
6,777.37 |
6,754.85 |
6,770.65 |
0.0M |
| 2025-07-11 |
6,772.79 |
6,786.53 |
6,764.62 |
6,782.65 |
0.0M |
| 2025-07-10 |
6,762.19 |
6,771.54 |
6,750.13 |
6,768.54 |
0.0M |
| 2025-07-09 |
6,743.48 |
6,752.62 |
6,736.66 |
6,742.39 |
0.0M |
| 2025-07-08 |
6,756.36 |
6,756.36 |
6,718.57 |
6,737.65 |
0.0M |
| 2025-07-04 |
6,755.40 |
6,767.82 |
6,752.96 |
6,765.07 |
0.0M |
| 2025-07-03 |
6,717.54 |
6,737.25 |
6,712.86 |
6,736.84 |
0.0M |
| 2025-07-02 |
6,710.85 |
6,727.20 |
6,704.47 |
6,719.43 |
0.0M |
| 2025-07-01 |
6,715.08 |
6,729.28 |
6,704.82 |
6,722.13 |
0.0M |
| 2025-06-28 |
6,691.69 |
6,709.09 |
6,673.80 |
6,702.11 |
0.0M |
| 2025-06-27 |
6,662.64 |
6,685.91 |
6,657.37 |
6,681.92 |
0.0M |
| 2025-06-26 |
6,654.26 |
6,656.12 |
6,634.46 |
6,645.41 |
0.0M |
| 2025-06-25 |
6,617.60 |
6,650.29 |
6,614.25 |
6,642.40 |
0.0M |
| 2025-06-24 |
6,525.65 |
6,584.60 |
6,502.66 |
6,580.95 |
0.0M |
| 2025-06-21 |
6,561.96 |
6,569.34 |
6,508.95 |
6,522.59 |
0.0M |
| 2025-06-19 |
6,534.11 |
6,562.85 |
6,526.33 |
6,533.67 |
0.0M |
| 2025-06-18 |
6,555.57 |
6,564.30 |
6,521.36 |
6,526.71 |
0.0M |
| 2025-06-17 |
6,553.57 |
6,583.42 |
6,553.57 |
6,571.03 |
0.0M |
| 2025-06-14 |
6,538.85 |
6,559.61 |
6,498.50 |
6,512.42 |
0.0M |
| 2025-06-13 |
6,547.01 |
6,576.90 |
6,541.83 |
6,576.54 |
0.0M |
| 2025-06-12 |
6,577.27 |
6,585.16 |
6,540.48 |
6,558.23 |
0.0M |
| 2025-06-11 |
6,549.30 |
6,571.26 |
6,537.41 |
6,568.42 |
0.0M |
| 2025-06-10 |
6,539.88 |
6,553.69 |
6,529.19 |
6,538.77 |
0.0M |
| 2025-06-07 |
6,527.91 |
6,543.56 |
6,514.69 |
6,532.16 |
0.0M |
| 2025-06-06 |
6,516.50 |
6,527.82 |
6,457.89 |
6,474.87 |
0.0M |
| 2025-06-05 |
6,508.34 |
6,515.67 |
6,494.87 |
6,500.45 |
0.0M |
| 2025-06-04 |
6,471.96 |
6,506.80 |
6,461.92 |
6,499.35 |
0.0M |
| 2025-06-03 |
6,428.45 |
6,467.93 |
6,394.91 |
6,466.59 |
0.0M |
| 2025-05-31 |
6,419.43 |
6,449.07 |
6,371.89 |
6,439.48 |
0.0M |
| 2025-05-30 |
6,458.87 |
6,458.87 |
6,398.62 |
6,437.05 |
0.0M |
| 2025-05-29 |
6,452.47 |
6,460.43 |
6,408.79 |
6,414.89 |
0.0M |
| 2025-05-28 |
6,394.46 |
6,446.11 |
6,378.92 |
6,444.22 |
0.0M |
| 2025-05-24 |
6,281.70 |
6,345.95 |
6,281.70 |
6,319.28 |
0.0M |
| 2025-05-23 |
6,355.30 |
6,396.69 |
6,343.97 |
6,360.49 |
0.0M |
| 2025-05-22 |
6,415.48 |
6,446.32 |
6,349.24 |
6,362.44 |
0.0M |
| 2025-05-21 |
6,451.57 |
6,455.64 |
6,421.40 |
6,447.78 |
0.0M |
| 2025-05-20 |
6,406.48 |
6,464.47 |
6,404.70 |
6,463.56 |
0.0M |
| 2025-05-17 |
6,431.53 |
6,458.46 |
6,418.70 |
6,457.87 |
0.0M |
| 2025-05-16 |
6,375.20 |
6,425.51 |
6,372.41 |
6,422.55 |
0.0M |
| 2025-05-15 |
6,405.06 |
6,409.78 |
6,377.59 |
6,394.51 |
0.0M |
| 2025-05-14 |
6,357.17 |
6,410.80 |
6,356.46 |
6,392.94 |
0.0M |
| 2025-05-13 |
6,315.71 |
6,350.54 |
6,284.99 |
6,349.99 |
0.0M |
| 2025-05-10 |
6,168.06 |
6,172.98 |
6,121.28 |
6,138.88 |
0.0M |
| 2025-05-09 |
6,150.58 |
6,199.61 |
6,108.18 |
6,142.06 |
0.0M |
| 2025-05-08 |
6,084.54 |
6,126.58 |
6,042.27 |
6,103.24 |
0.0M |
| 2025-05-07 |
6,064.77 |
6,123.47 |
6,052.55 |
6,072.65 |
0.0M |
| 2025-05-06 |
6,120.54 |
6,163.49 |
6,109.55 |
6,126.03 |
0.0M |
| 2025-05-03 |
6,137.20 |
6,178.85 |
6,116.39 |
6,164.43 |
0.0M |
| 2025-05-02 |
6,094.11 |
6,132.47 |
6,065.08 |
6,069.11 |
0.0M |
| 2025-05-01 |
5,924.88 |
6,046.08 |
5,872.49 |
6,031.17 |
0.0M |
| 2025-04-30 |
5,961.67 |
6,036.50 |
5,961.67 |
6,022.77 |
0.0M |
| 2025-04-29 |
5,995.28 |
6,012.76 |
5,913.84 |
5,984.58 |
0.0M |
| 2025-04-26 |
5,931.25 |
5,982.07 |
5,894.76 |
5,980.14 |
0.0M |
| 2025-04-25 |
5,800.71 |
5,933.16 |
5,796.16 |
5,928.46 |
0.0M |
| 2025-04-24 |
5,851.53 |
5,907.28 |
5,775.05 |
5,794.68 |
0.0M |
| 2025-04-23 |
5,602.31 |
5,719.01 |
5,602.31 |
5,694.71 |
0.0M |
| 2025-04-22 |
5,628.93 |
5,628.93 |
5,474.77 |
5,540.87 |
0.0M |
| 2025-04-18 |
5,709.94 |
5,746.34 |
5,662.61 |
5,694.15 |
0.0M |
| 2025-04-17 |
5,772.67 |
5,803.67 |
5,617.07 |
5,686.47 |
0.0M |
| 2025-04-16 |
5,867.19 |
5,911.46 |
5,832.41 |
5,844.84 |
0.0M |
| 2025-04-15 |
5,909.02 |
5,914.69 |
5,796.48 |
5,858.33 |
0.0M |
| 2025-04-12 |
5,674.30 |
5,815.13 |
5,629.06 |
5,795.43 |
0.0M |
| 2025-04-11 |
5,766.61 |
5,776.87 |
5,501.45 |
5,683.15 |
0.0M |
| 2025-04-10 |
5,305.52 |
5,926.54 |
5,296.96 |
5,900.76 |
0.0M |
| 2025-04-09 |
5,635.79 |
5,673.50 |
5,250.32 |
5,334.63 |
0.0M |
| 2025-04-08 |
5,228.40 |
5,640.15 |
5,156.14 |
5,428.93 |
0.0M |
| 2025-04-05 |
5,669.50 |
5,674.72 |
5,431.15 |
5,436.93 |
0.0M |
| 2025-04-04 |
5,939.09 |
5,953.06 |
5,822.22 |
5,827.00 |
0.0M |
| 2025-04-03 |
6,040.43 |
6,174.68 |
6,039.54 |
6,146.71 |
0.0M |
| 2025-04-02 |
6,062.20 |
6,126.70 |
6,024.24 |
6,107.06 |
0.0M |
| 2025-04-01 |
5,980.65 |
6,100.60 |
5,943.33 |
6,082.38 |
0.0M |
| 2025-03-29 |
6,156.15 |
6,165.48 |
6,040.83 |
6,048.14 |
0.0M |
| 2025-03-28 |
6,174.08 |
6,211.52 |
6,148.33 |
6,172.70 |
0.0M |
| 2025-03-27 |
6,252.20 |
6,260.97 |
6,172.14 |
6,191.06 |
0.0M |
| 2025-03-26 |
6,253.91 |
6,262.16 |
6,239.32 |
6,254.40 |
0.0M |
| 2025-03-25 |
6,200.62 |
6,248.94 |
6,199.83 |
6,241.06 |
0.0M |
| 2025-03-22 |
6,086.08 |
6,141.21 |
6,068.16 |
6,138.72 |
0.0M |
| 2025-03-21 |
6,097.45 |
6,178.75 |
6,097.17 |
6,129.89 |
0.0M |
| 2025-03-20 |
6,092.90 |
6,179.25 |
6,078.51 |
6,142.71 |
0.0M |
| 2025-03-19 |
6,107.42 |
6,110.92 |
6,048.31 |
6,069.88 |
0.0M |
| 2025-03-18 |
6,082.54 |
6,159.93 |
6,082.54 |
6,134.06 |
0.0M |
| 2025-03-15 |
6,012.07 |
6,094.44 |
6,006.76 |
6,087.42 |
0.0M |
| 2025-03-14 |
6,021.08 |
6,035.28 |
5,928.44 |
5,951.66 |
0.0M |
| 2025-03-13 |
6,062.46 |
6,076.06 |
5,972.70 |
6,034.97 |
0.0M |
| 2025-03-12 |
6,033.10 |
6,066.35 |
5,951.29 |
5,998.39 |
0.0M |
| 2025-03-11 |
6,116.72 |
6,129.31 |
5,988.93 |
6,043.62 |
0.0M |
| 2025-03-08 |
6,151.64 |
6,205.04 |
6,091.54 |
6,194.72 |
0.0M |
| 2025-03-07 |
6,187.06 |
6,224.77 |
6,132.05 |
6,158.35 |
0.0M |
| 2025-03-06 |
6,202.04 |
6,268.95 |
6,164.45 |
6,254.01 |
0.0M |
| 2025-03-05 |
6,212.68 |
6,273.28 |
6,149.53 |
6,197.16 |
0.0M |
| 2025-03-04 |
6,348.53 |
6,358.89 |
6,220.49 |
6,255.71 |
0.0M |
| 2025-03-01 |
6,265.36 |
6,339.53 |
6,246.04 |
6,335.40 |
0.0M |
| 2025-02-28 |
6,362.13 |
6,366.03 |
6,266.48 |
6,266.48 |
0.0M |
| 2025-02-27 |
6,344.52 |
6,374.57 |
6,320.24 |
6,338.85 |
0.0M |
| 2025-02-26 |
6,353.27 |
6,358.90 |
6,300.23 |
6,336.73 |
0.0M |
| 2025-02-25 |
6,386.02 |
6,391.14 |
6,344.75 |
6,353.48 |
0.0M |
| 2025-02-22 |
6,426.03 |
6,428.74 |
6,364.74 |
6,369.61 |
0.0M |
| 2025-02-21 |
6,433.85 |
6,434.22 |
6,408.11 |
6,430.16 |
0.0M |
| 2025-02-20 |
6,424.95 |
6,441.25 |
6,423.18 |
6,440.42 |
0.0M |
| 2025-02-19 |
6,427.10 |
6,431.73 |
6,417.21 |
6,431.63 |
0.0M |
| 2025-02-15 |
6,422.30 |
6,425.45 |
6,417.44 |
6,421.28 |
0.0M |
| 2025-02-14 |
6,395.15 |
6,419.59 |
6,389.14 |
6,418.78 |
0.0M |
| 2025-02-13 |
6,365.07 |
6,394.33 |
6,362.87 |
6,388.92 |
0.0M |
| 2025-02-12 |
6,385.74 |
6,399.94 |
6,384.63 |
6,395.42 |
0.0M |
| 2025-02-11 |
6,388.35 |
6,397.21 |
6,382.72 |
6,393.64 |
0.0M |
| 2025-02-08 |
6,403.27 |
6,407.84 |
6,366.34 |
6,370.15 |
0.0M |
| 2025-02-07 |
6,393.24 |
6,398.82 |
6,379.83 |
6,398.69 |
0.0M |
| 2025-02-06 |
6,365.50 |
6,386.20 |
6,354.49 |
6,386.16 |
0.0M |
| 2025-02-05 |
6,345.26 |
6,373.36 |
6,343.52 |
6,371.69 |
0.0M |
| 2025-02-04 |
6,312.51 |
6,357.53 |
6,295.72 |
6,341.78 |
0.0M |
| 2025-02-01 |
6,396.19 |
6,404.92 |
6,360.10 |
6,368.47 |
0.0M |
| 2025-01-31 |
6,377.86 |
6,390.97 |
6,362.26 |
6,382.01 |
0.0M |
| 2025-01-30 |
6,372.27 |
6,376.60 |
6,351.34 |
6,366.77 |
0.0M |
| 2025-01-29 |
6,354.90 |
6,380.33 |
6,335.25 |
6,377.60 |
0.0M |
| 2025-01-28 |
6,317.40 |
6,347.24 |
6,317.40 |
6,346.38 |
0.0M |
| 2025-01-25 |
6,395.88 |
6,398.44 |
6,383.89 |
6,389.26 |
0.0M |
| 2025-01-24 |
6,375.89 |
6,394.46 |
6,375.89 |
6,394.30 |
0.0M |
| 2025-01-23 |
6,376.87 |
6,385.20 |
6,376.83 |
6,379.34 |
0.0M |
| 2025-01-22 |
6,348.50 |
6,365.07 |
6,339.99 |
6,363.52 |
0.0M |
| 2025-01-18 |
6,328.37 |
6,339.08 |
6,320.64 |
6,330.21 |
0.0M |
| 2025-01-17 |
6,308.10 |
6,313.75 |
6,293.62 |
6,297.59 |
0.0M |
| 2025-01-16 |
6,284.15 |
6,308.15 |
6,280.39 |
6,303.05 |
0.0M |
| 2025-01-15 |
6,240.17 |
6,248.09 |
6,206.95 |
6,234.25 |
0.0M |
| 2025-01-14 |
6,184.47 |
6,228.48 |
6,181.85 |
6,226.53 |
0.0M |
| 2025-01-11 |
6,246.57 |
6,246.57 |
6,204.04 |
6,217.42 |
0.0M |
| 2025-01-09 |
6,259.55 |
6,277.34 |
6,241.36 |
6,271.29 |
0.0M |
| 2025-01-08 |
6,315.71 |
6,316.42 |
6,252.54 |
6,265.43 |
0.0M |
| 2025-01-07 |
6,309.35 |
6,323.68 |
6,293.91 |
6,302.99 |
0.0M |
| 2025-01-04 |
6,258.31 |
6,287.42 |
6,252.75 |
6,284.49 |
0.0M |
| 2025-01-03 |
6,265.66 |
6,275.76 |
6,210.73 |
6,238.75 |
0.0M |
| 2025-01-01 |
6,266.35 |
6,271.06 |
6,237.26 |
6,246.80 |
0.0M |