| 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 |
2,174.00 |
2,208.00 |
2,127.00 |
2,132.00 |
0.2M |
| 2025-09-25 |
2,200.00 |
2,232.00 |
2,115.00 |
2,153.00 |
0.2M |
| 2025-09-24 |
2,409.00 |
2,409.00 |
2,186.00 |
2,210.00 |
0.5M |
| 2025-09-22 |
2,485.00 |
2,555.00 |
2,419.00 |
2,419.00 |
0.2M |
| 2025-09-19 |
2,499.00 |
2,516.00 |
2,369.00 |
2,464.00 |
0.3M |
| 2025-09-18 |
2,525.00 |
2,535.00 |
2,432.00 |
2,481.00 |
0.2M |
| 2025-09-17 |
2,550.00 |
2,605.00 |
2,481.00 |
2,500.00 |
0.2M |
| 2025-09-16 |
2,451.00 |
2,634.00 |
2,411.00 |
2,563.00 |
0.4M |
| 2025-09-12 |
2,420.00 |
2,465.00 |
2,342.00 |
2,419.00 |
0.3M |
| 2025-09-11 |
2,381.00 |
2,418.00 |
2,290.00 |
2,418.00 |
0.3M |
| 2025-09-10 |
2,368.00 |
2,424.00 |
2,320.00 |
2,400.00 |
0.2M |
| 2025-09-09 |
2,531.00 |
2,570.00 |
2,363.00 |
2,379.00 |
0.3M |
| 2025-09-08 |
2,433.00 |
2,538.00 |
2,406.00 |
2,500.00 |
0.3M |
| 2025-09-05 |
2,386.00 |
2,438.00 |
2,308.00 |
2,428.00 |
0.3M |
| 2025-09-04 |
2,410.00 |
2,427.00 |
2,266.00 |
2,372.00 |
1.0M |
| 2025-09-03 |
2,547.00 |
2,547.00 |
2,366.00 |
2,380.00 |
0.6M |
| 2025-09-02 |
2,685.00 |
2,725.00 |
2,521.00 |
2,597.00 |
0.5M |
| 2025-09-01 |
2,729.00 |
2,788.00 |
2,564.00 |
2,635.00 |
0.7M |
| 2025-08-29 |
2,802.00 |
2,940.00 |
2,650.00 |
2,679.00 |
0.9M |
| 2025-08-28 |
2,909.00 |
3,020.00 |
2,710.00 |
2,757.00 |
1.2M |
| 2025-08-27 |
3,350.00 |
3,430.00 |
2,800.00 |
2,959.00 |
2.0M |
| 2025-08-26 |
3,260.00 |
3,460.00 |
3,120.00 |
3,300.00 |
1.8M |
| 2025-08-25 |
3,970.00 |
4,085.00 |
3,250.00 |
3,610.00 |
3.3M |
| 2025-08-22 |
3,730.00 |
4,090.00 |
3,600.00 |
3,900.00 |
4.6M |
| 2025-08-21 |
2,891.00 |
3,390.00 |
2,780.00 |
3,390.00 |
2.0M |
| 2025-08-20 |
2,500.00 |
2,949.00 |
2,490.00 |
2,890.00 |
1.9M |
| 2025-08-19 |
2,432.00 |
2,719.00 |
2,262.00 |
2,450.00 |
2.2M |
| 2025-08-18 |
2,300.00 |
2,382.00 |
2,241.00 |
2,382.00 |
1.1M |
| 2025-08-15 |
2,170.00 |
2,177.00 |
1,982.00 |
1,982.00 |
0.8M |
| 2025-08-14 |
2,445.00 |
2,533.00 |
2,440.00 |
2,482.00 |
0.1M |
| 2025-08-13 |
2,456.00 |
2,510.00 |
2,402.00 |
2,445.00 |
0.1M |
| 2025-08-12 |
2,430.00 |
2,485.00 |
2,405.00 |
2,447.00 |
0.0M |
| 2025-08-08 |
2,434.00 |
2,459.00 |
2,414.00 |
2,428.00 |
0.0M |
| 2025-08-07 |
2,400.00 |
2,463.00 |
2,381.00 |
2,455.00 |
0.1M |
| 2025-08-06 |
2,451.00 |
2,478.00 |
2,418.00 |
2,428.00 |
0.0M |
| 2025-08-05 |
2,471.00 |
2,471.00 |
2,400.00 |
2,458.00 |
0.0M |
| 2025-08-04 |
2,383.00 |
2,467.00 |
2,361.00 |
2,441.00 |
0.1M |
| 2025-08-01 |
2,465.00 |
2,520.00 |
2,462.00 |
2,480.00 |
0.0M |
| 2025-07-31 |
2,512.00 |
2,553.00 |
2,430.00 |
2,514.00 |
0.2M |
| 2025-07-30 |
2,496.00 |
2,512.00 |
2,457.00 |
2,495.00 |
0.0M |
| 2025-07-29 |
2,510.00 |
2,522.00 |
2,444.00 |
2,468.00 |
0.1M |
| 2025-07-28 |
2,501.00 |
2,605.00 |
2,483.00 |
2,550.00 |
0.1M |
| 2025-07-25 |
2,636.00 |
2,650.00 |
2,511.00 |
2,516.00 |
0.1M |
| 2025-07-24 |
2,579.00 |
2,623.00 |
2,553.00 |
2,603.00 |
0.2M |
| 2025-07-23 |
2,654.00 |
2,734.00 |
2,586.00 |
2,586.00 |
0.2M |
| 2025-07-22 |
2,751.00 |
2,810.00 |
2,615.00 |
2,636.00 |
0.2M |
| 2025-07-18 |
2,900.00 |
2,910.00 |
2,736.00 |
2,796.00 |
0.2M |
| 2025-07-17 |
2,775.00 |
2,923.00 |
2,766.00 |
2,850.00 |
0.4M |
| 2025-07-16 |
2,560.00 |
2,805.00 |
2,521.00 |
2,715.00 |
0.3M |
| 2025-07-15 |
2,838.00 |
2,840.00 |
2,620.00 |
2,660.00 |
0.3M |
| 2025-07-14 |
2,760.00 |
2,815.00 |
2,655.00 |
2,810.00 |
0.2M |
| 2025-07-11 |
2,690.00 |
2,777.00 |
2,632.00 |
2,741.00 |
0.2M |
| 2025-07-10 |
2,577.00 |
2,767.00 |
2,577.00 |
2,687.00 |
0.2M |
| 2025-07-09 |
2,580.00 |
2,595.00 |
2,509.00 |
2,554.00 |
0.1M |
| 2025-07-08 |
2,580.00 |
2,680.00 |
2,559.00 |
2,585.00 |
0.1M |
| 2025-07-07 |
2,482.00 |
2,628.00 |
2,480.00 |
2,580.00 |
0.1M |
| 2025-07-04 |
2,483.00 |
2,611.00 |
2,460.00 |
2,525.00 |
0.2M |
| 2025-07-03 |
2,515.00 |
2,530.00 |
2,430.00 |
2,455.00 |
0.1M |
| 2025-07-02 |
2,483.00 |
2,541.00 |
2,476.00 |
2,515.00 |
0.1M |
| 2025-07-01 |
2,692.00 |
2,693.00 |
2,515.00 |
2,515.00 |
0.1M |
| 2025-06-30 |
2,597.00 |
2,695.00 |
2,565.00 |
2,664.00 |
0.1M |
| 2025-06-27 |
2,681.00 |
2,718.00 |
2,543.00 |
2,547.00 |
0.2M |
| 2025-06-26 |
2,740.00 |
2,787.00 |
2,643.00 |
2,660.00 |
0.2M |
| 2025-06-25 |
2,800.00 |
2,838.00 |
2,540.00 |
2,740.00 |
0.5M |
| 2025-06-24 |
2,749.00 |
2,951.00 |
2,720.00 |
2,900.00 |
0.4M |
| 2025-06-23 |
2,600.00 |
2,735.00 |
2,576.00 |
2,655.00 |
0.2M |
| 2025-06-20 |
2,822.00 |
2,863.00 |
2,632.00 |
2,650.00 |
0.3M |
| 2025-06-19 |
2,936.00 |
3,065.00 |
2,693.00 |
2,802.00 |
1.2M |
| 2025-06-18 |
2,588.00 |
3,110.00 |
2,560.00 |
2,793.00 |
2.4M |
| 2025-06-17 |
2,570.00 |
2,750.00 |
2,536.00 |
2,607.00 |
0.5M |
| 2025-06-16 |
2,177.00 |
2,536.00 |
2,155.00 |
2,536.00 |
0.2M |
| 2025-06-13 |
2,200.00 |
2,233.00 |
2,132.00 |
2,152.00 |
0.1M |
| 2025-06-12 |
2,150.00 |
2,221.00 |
2,150.00 |
2,198.00 |
0.1M |
| 2025-06-11 |
2,153.00 |
2,237.00 |
2,126.00 |
2,154.00 |
0.1M |
| 2025-06-10 |
2,118.00 |
2,181.00 |
2,118.00 |
2,136.00 |
0.1M |
| 2025-06-09 |
2,097.00 |
2,138.00 |
2,078.00 |
2,110.00 |
0.1M |
| 2025-06-06 |
2,124.00 |
2,182.00 |
2,020.00 |
2,047.00 |
0.1M |
| 2025-06-05 |
2,042.00 |
2,080.00 |
2,024.00 |
2,024.00 |
0.0M |
| 2025-06-04 |
2,051.00 |
2,107.00 |
2,031.00 |
2,067.00 |
0.1M |
| 2025-06-03 |
2,000.00 |
2,072.00 |
1,980.00 |
2,039.00 |
0.1M |
| 2025-06-02 |
2,076.00 |
2,076.00 |
2,008.00 |
2,010.00 |
0.1M |
| 2025-05-30 |
2,044.00 |
2,146.00 |
2,036.00 |
2,100.00 |
0.1M |
| 2025-05-29 |
2,075.00 |
2,146.00 |
2,035.00 |
2,060.00 |
0.1M |
| 2025-05-28 |
2,173.00 |
2,194.00 |
2,060.00 |
2,061.00 |
0.1M |
| 2025-05-27 |
2,131.00 |
2,194.00 |
2,131.00 |
2,157.00 |
0.0M |
| 2025-05-26 |
2,185.00 |
2,225.00 |
2,164.00 |
2,164.00 |
0.0M |
| 2025-05-23 |
2,225.00 |
2,231.00 |
2,070.00 |
2,189.00 |
0.2M |
| 2025-05-22 |
2,070.00 |
2,314.00 |
2,053.00 |
2,275.00 |
0.2M |
| 2025-05-21 |
2,223.00 |
2,292.00 |
2,042.00 |
2,082.00 |
0.1M |
| 2025-05-20 |
2,306.00 |
2,340.00 |
2,197.00 |
2,203.00 |
0.1M |
| 2025-05-19 |
2,363.00 |
2,416.00 |
2,163.00 |
2,212.00 |
0.2M |
| 2025-05-16 |
2,076.00 |
2,335.00 |
2,022.00 |
2,313.00 |
0.3M |
| 2025-05-15 |
2,000.00 |
2,075.00 |
2,000.00 |
2,051.00 |
0.0M |
| 2025-05-14 |
2,060.00 |
2,060.00 |
1,992.00 |
2,038.00 |
0.1M |
| 2025-05-13 |
2,055.00 |
2,091.00 |
2,016.00 |
2,040.00 |
0.0M |
| 2025-05-12 |
2,016.00 |
2,057.00 |
2,012.00 |
2,034.00 |
0.0M |
| 2025-05-09 |
2,014.00 |
2,100.00 |
2,011.00 |
2,016.00 |
0.1M |
| 2025-05-08 |
2,007.00 |
2,048.00 |
2,001.00 |
2,013.00 |
0.0M |
| 2025-05-07 |
2,075.00 |
2,110.00 |
2,016.00 |
2,021.00 |
0.1M |
| 2025-05-02 |
2,169.00 |
2,169.00 |
2,068.00 |
2,075.00 |
0.1M |
| 2025-05-01 |
2,128.00 |
2,181.00 |
2,107.00 |
2,155.00 |
0.0M |
| 2025-04-30 |
2,175.00 |
2,175.00 |
2,084.00 |
2,128.00 |
0.1M |
| 2025-04-28 |
2,188.00 |
2,265.00 |
2,151.00 |
2,195.00 |
0.1M |
| 2025-04-25 |
2,134.00 |
2,194.00 |
2,128.00 |
2,151.00 |
0.0M |
| 2025-04-24 |
2,137.00 |
2,170.00 |
2,080.00 |
2,131.00 |
0.1M |
| 2025-04-23 |
2,150.00 |
2,170.00 |
2,115.00 |
2,118.00 |
0.0M |
| 2025-04-22 |
2,189.00 |
2,189.00 |
2,067.00 |
2,114.00 |
0.1M |
| 2025-04-21 |
2,153.00 |
2,204.00 |
2,050.00 |
2,160.00 |
0.1M |
| 2025-04-18 |
1,980.00 |
2,170.00 |
1,957.00 |
2,168.00 |
0.2M |
| 2025-04-17 |
2,120.00 |
2,135.00 |
2,067.00 |
2,117.00 |
0.0M |
| 2025-04-16 |
2,100.00 |
2,124.00 |
2,053.00 |
2,120.00 |
0.1M |
| 2025-04-15 |
2,084.00 |
2,100.00 |
2,044.00 |
2,053.00 |
0.0M |
| 2025-04-14 |
2,082.00 |
2,144.00 |
2,042.00 |
2,042.00 |
0.1M |
| 2025-04-11 |
1,950.00 |
2,077.00 |
1,899.00 |
2,077.00 |
0.1M |
| 2025-04-10 |
1,990.00 |
2,015.00 |
1,919.00 |
1,990.00 |
0.2M |
| 2025-04-09 |
1,900.00 |
1,915.00 |
1,745.00 |
1,870.00 |
0.2M |
| 2025-04-08 |
1,850.00 |
1,962.00 |
1,850.00 |
1,920.00 |
0.1M |
| 2025-04-07 |
1,625.00 |
1,751.00 |
1,600.00 |
1,650.00 |
0.2M |
| 2025-04-04 |
1,912.00 |
1,922.00 |
1,790.00 |
1,905.00 |
0.4M |
| 2025-04-03 |
1,980.00 |
2,054.00 |
1,803.00 |
1,970.00 |
0.5M |
| 2025-04-02 |
2,451.00 |
2,691.00 |
2,000.00 |
2,039.00 |
1.1M |
| 2025-04-01 |
2,563.00 |
2,600.00 |
2,479.00 |
2,500.00 |
0.1M |
| 2025-03-31 |
2,576.00 |
2,650.00 |
2,546.00 |
2,555.00 |
0.1M |
| 2025-03-28 |
2,771.00 |
2,844.00 |
2,621.00 |
2,626.00 |
0.4M |
| 2025-03-27 |
2,600.00 |
2,640.00 |
2,502.00 |
2,521.00 |
0.1M |
| 2025-03-26 |
2,721.00 |
2,748.00 |
2,581.00 |
2,610.00 |
0.2M |
| 2025-03-25 |
2,649.00 |
2,840.00 |
2,622.00 |
2,713.00 |
0.2M |
| 2025-03-24 |
2,675.00 |
2,805.00 |
2,603.00 |
2,603.00 |
0.2M |
| 2025-03-21 |
2,593.00 |
2,766.00 |
2,533.00 |
2,692.00 |
0.3M |
| 2025-03-19 |
2,392.00 |
2,616.00 |
2,392.00 |
2,595.00 |
0.2M |
| 2025-03-18 |
2,418.00 |
2,458.00 |
2,385.00 |
2,424.00 |
0.1M |
| 2025-03-17 |
2,520.00 |
2,551.00 |
2,367.00 |
2,436.00 |
0.2M |
| 2025-03-14 |
2,515.00 |
2,565.00 |
2,491.00 |
2,520.00 |
0.1M |
| 2025-03-13 |
2,450.00 |
2,525.00 |
2,450.00 |
2,493.00 |
0.1M |
| 2025-03-12 |
2,527.00 |
2,582.00 |
2,450.00 |
2,469.00 |
0.2M |
| 2025-03-11 |
2,431.00 |
2,594.00 |
2,400.00 |
2,550.00 |
0.3M |
| 2025-03-10 |
2,393.00 |
2,655.00 |
2,383.00 |
2,531.00 |
0.9M |
| 2025-03-07 |
2,394.00 |
2,431.00 |
2,282.00 |
2,283.00 |
0.3M |
| 2025-03-06 |
2,660.00 |
2,700.00 |
2,281.00 |
2,431.00 |
1.0M |
| 2025-03-05 |
2,975.00 |
2,985.00 |
2,716.00 |
2,735.00 |
0.3M |
| 2025-03-04 |
2,850.00 |
2,997.00 |
2,776.00 |
2,931.00 |
0.4M |
| 2025-03-03 |
2,950.00 |
2,965.00 |
2,851.00 |
2,895.00 |
0.1M |
| 2025-02-28 |
2,758.00 |
2,841.00 |
2,664.00 |
2,820.00 |
0.1M |
| 2025-02-27 |
3,000.00 |
3,010.00 |
2,740.00 |
2,808.00 |
0.2M |
| 2025-02-26 |
2,951.00 |
3,020.00 |
2,896.00 |
3,010.00 |
0.1M |
| 2025-02-25 |
2,931.00 |
3,010.00 |
2,922.00 |
2,967.00 |
0.1M |
| 2025-02-21 |
2,840.00 |
3,100.00 |
2,831.00 |
3,010.00 |
0.2M |
| 2025-02-20 |
2,835.00 |
2,919.00 |
2,817.00 |
2,851.00 |
0.1M |
| 2025-02-19 |
2,939.00 |
2,956.00 |
2,826.00 |
2,840.00 |
0.1M |
| 2025-02-18 |
3,100.00 |
3,105.00 |
2,911.00 |
2,925.00 |
0.2M |
| 2025-02-17 |
2,995.00 |
3,245.00 |
2,976.00 |
3,170.00 |
0.1M |
| 2025-02-14 |
3,000.00 |
3,030.00 |
2,955.00 |
2,976.00 |
0.1M |
| 2025-02-13 |
2,926.00 |
3,100.00 |
2,915.00 |
3,010.00 |
0.1M |
| 2025-02-12 |
3,035.00 |
3,065.00 |
2,791.00 |
2,898.00 |
0.3M |
| 2025-02-10 |
2,930.00 |
3,115.00 |
2,919.00 |
3,105.00 |
0.1M |
| 2025-02-07 |
3,050.00 |
3,050.00 |
2,911.00 |
2,911.00 |
0.1M |
| 2025-02-06 |
3,080.00 |
3,125.00 |
2,998.00 |
3,025.00 |
0.1M |
| 2025-02-05 |
2,905.00 |
3,140.00 |
2,887.00 |
3,140.00 |
0.1M |
| 2025-02-04 |
2,938.00 |
3,085.00 |
2,914.00 |
2,955.00 |
0.1M |
| 2025-02-03 |
2,780.00 |
2,884.00 |
2,724.00 |
2,838.00 |
0.3M |
| 2025-01-31 |
3,355.00 |
3,420.00 |
2,980.00 |
3,070.00 |
0.5M |
| 2025-01-30 |
3,365.00 |
3,500.00 |
3,315.00 |
3,380.00 |
0.3M |
| 2025-01-29 |
3,550.00 |
3,690.00 |
3,530.00 |
3,535.00 |
0.1M |
| 2025-01-28 |
3,645.00 |
3,845.00 |
3,570.00 |
3,590.00 |
0.1M |
| 2025-01-27 |
3,715.00 |
3,735.00 |
3,530.00 |
3,670.00 |
0.1M |
| 2025-01-24 |
3,745.00 |
3,750.00 |
3,675.00 |
3,700.00 |
0.1M |
| 2025-01-23 |
3,930.00 |
3,950.00 |
3,650.00 |
3,725.00 |
0.2M |
| 2025-01-22 |
3,830.00 |
4,115.00 |
3,780.00 |
3,920.00 |
0.4M |
| 2025-01-21 |
3,640.00 |
4,225.00 |
3,630.00 |
3,700.00 |
0.5M |
| 2025-01-20 |
3,620.00 |
3,755.00 |
3,480.00 |
3,595.00 |
0.3M |
| 2025-01-17 |
3,400.00 |
3,865.00 |
3,060.00 |
3,690.00 |
1.2M |
| 2025-01-16 |
4,100.00 |
4,180.00 |
3,680.00 |
3,680.00 |
0.6M |
| 2025-01-15 |
4,380.00 |
4,380.00 |
4,380.00 |
4,380.00 |
0.0M |
| 2025-01-14 |
4,920.00 |
5,460.00 |
4,920.00 |
5,380.00 |
0.1M |
| 2025-01-10 |
5,600.00 |
5,750.00 |
4,845.00 |
4,965.00 |
0.2M |
| 2025-01-09 |
5,470.00 |
5,650.00 |
5,350.00 |
5,650.00 |
0.1M |
| 2025-01-08 |
5,230.00 |
5,490.00 |
5,190.00 |
5,480.00 |
0.1M |
| 2025-01-07 |
5,270.00 |
5,490.00 |
5,210.00 |
5,280.00 |
0.1M |
| 2025-01-06 |
5,300.00 |
5,650.00 |
5,250.00 |
5,300.00 |
0.1M |