| 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 |
5,062.00 |
5,062.00 |
5,036.50 |
5,039.85 |
0.0M |
| 2025-09-26 |
4,986.00 |
5,039.82 |
4,985.99 |
5,003.38 |
0.0M |
| 2025-09-25 |
5,100.00 |
5,116.00 |
5,000.00 |
5,116.00 |
0.0M |
| 2025-09-24 |
5,182.79 |
5,182.79 |
5,130.00 |
5,180.00 |
0.0M |
| 2025-09-23 |
5,095.03 |
5,219.99 |
5,095.03 |
5,168.99 |
0.0M |
| 2025-09-22 |
4,930.00 |
5,058.70 |
4,907.01 |
5,035.00 |
0.0M |
| 2025-09-19 |
4,870.00 |
4,880.00 |
4,817.79 |
4,874.01 |
0.0M |
| 2025-09-18 |
4,818.00 |
4,935.00 |
4,818.00 |
4,920.00 |
0.0M |
| 2025-09-17 |
4,799.24 |
4,818.00 |
4,772.50 |
4,818.00 |
0.0M |
| 2025-09-15 |
4,775.00 |
4,834.05 |
4,766.13 |
4,769.00 |
0.0M |
| 2025-09-12 |
4,801.74 |
4,813.00 |
4,786.00 |
4,786.00 |
0.0M |
| 2025-09-11 |
4,820.00 |
4,838.00 |
4,785.00 |
4,785.00 |
0.0M |
| 2025-09-10 |
4,825.00 |
4,903.00 |
4,824.99 |
4,838.88 |
0.0M |
| 2025-09-09 |
4,619.99 |
4,734.99 |
4,619.99 |
4,674.87 |
0.0M |
| 2025-09-08 |
4,573.99 |
4,612.00 |
4,568.03 |
4,608.00 |
0.0M |
| 2025-09-05 |
4,465.00 |
4,564.00 |
4,465.00 |
4,551.77 |
0.0M |
| 2025-09-04 |
4,333.00 |
4,400.00 |
4,333.00 |
4,400.00 |
0.0M |
| 2025-09-03 |
4,293.90 |
4,315.00 |
4,293.90 |
4,300.00 |
0.0M |
| 2025-09-02 |
4,273.00 |
4,283.00 |
4,240.00 |
4,269.82 |
0.0M |
| 2025-08-29 |
4,466.48 |
4,466.48 |
4,300.00 |
4,303.10 |
0.0M |
| 2025-08-28 |
4,448.00 |
4,453.00 |
4,436.00 |
4,452.65 |
0.0M |
| 2025-08-27 |
4,429.03 |
4,464.00 |
4,429.03 |
4,464.00 |
0.0M |
| 2025-08-26 |
4,437.00 |
4,459.99 |
4,420.01 |
4,450.00 |
0.0M |
| 2025-08-25 |
4,390.00 |
4,420.01 |
4,390.00 |
4,400.00 |
0.0M |
| 2025-08-22 |
4,242.00 |
4,368.00 |
4,242.00 |
4,348.00 |
0.0M |
| 2025-08-21 |
4,287.90 |
4,290.41 |
4,260.00 |
4,268.63 |
0.0M |
| 2025-08-20 |
4,208.00 |
4,270.00 |
4,208.00 |
4,265.58 |
0.0M |
| 2025-08-19 |
4,519.69 |
4,519.69 |
4,395.00 |
4,395.00 |
0.0M |
| 2025-08-18 |
4,535.00 |
4,538.99 |
4,519.69 |
4,519.69 |
0.0M |
| 2025-08-15 |
4,480.00 |
4,487.01 |
4,450.02 |
4,487.01 |
0.0M |
| 2025-08-14 |
4,483.00 |
4,524.00 |
4,463.00 |
4,516.00 |
0.0M |
| 2025-08-13 |
4,513.00 |
4,575.00 |
4,493.00 |
4,502.48 |
0.0M |
| 2025-08-12 |
4,518.00 |
4,558.78 |
4,518.00 |
4,527.00 |
0.0M |
| 2025-08-11 |
4,500.00 |
4,574.99 |
4,500.00 |
4,537.96 |
0.0M |
| 2025-08-08 |
4,495.00 |
4,495.00 |
4,452.00 |
4,485.00 |
0.0M |
| 2025-08-07 |
4,516.00 |
4,540.80 |
4,507.00 |
4,507.00 |
0.0M |
| 2025-08-06 |
4,333.81 |
4,333.81 |
4,268.27 |
4,311.91 |
0.0M |
| 2025-08-05 |
4,450.00 |
4,450.00 |
4,345.00 |
4,371.00 |
0.0M |
| 2025-08-04 |
4,475.00 |
4,502.00 |
4,462.00 |
4,500.00 |
0.0M |
| 2025-08-01 |
4,525.99 |
4,525.99 |
4,375.01 |
4,431.01 |
0.0M |
| 2025-07-31 |
4,606.01 |
4,606.01 |
4,535.64 |
4,558.31 |
0.0M |
| 2025-07-30 |
4,594.00 |
4,594.00 |
4,551.00 |
4,572.50 |
0.0M |
| 2025-07-29 |
4,546.00 |
4,583.00 |
4,528.00 |
4,530.00 |
0.0M |
| 2025-07-28 |
4,567.00 |
4,567.00 |
4,520.01 |
4,542.00 |
0.0M |
| 2025-07-25 |
4,514.50 |
4,567.00 |
4,514.50 |
4,555.00 |
0.0M |
| 2025-07-24 |
4,451.11 |
4,481.00 |
4,429.41 |
4,472.00 |
0.0M |
| 2025-07-23 |
4,380.10 |
4,451.11 |
4,380.10 |
4,451.11 |
0.0M |
| 2025-07-22 |
4,413.00 |
4,413.00 |
4,361.59 |
4,380.09 |
0.0M |
| 2025-07-21 |
4,508.00 |
4,522.00 |
4,474.00 |
4,474.00 |
0.0M |
| 2025-07-18 |
4,586.49 |
4,586.49 |
4,471.00 |
4,498.01 |
0.0M |
| 2025-07-17 |
4,630.59 |
4,671.76 |
4,565.00 |
4,614.06 |
0.0M |
| 2025-07-16 |
4,450.00 |
4,494.00 |
4,397.00 |
4,492.52 |
0.0M |
| 2025-07-15 |
4,350.00 |
4,479.00 |
4,350.00 |
4,469.54 |
0.0M |
| 2025-07-14 |
4,298.00 |
4,305.00 |
4,276.49 |
4,305.00 |
0.0M |
| 2025-07-11 |
4,330.00 |
4,349.96 |
4,298.94 |
4,298.94 |
0.0M |
| 2025-07-10 |
4,350.00 |
4,350.00 |
4,266.00 |
4,284.80 |
0.0M |
| 2025-07-09 |
4,266.58 |
4,345.00 |
4,266.58 |
4,337.24 |
0.0M |
| 2025-07-08 |
4,400.00 |
4,400.00 |
4,259.50 |
4,259.50 |
0.0M |
| 2025-07-07 |
4,312.00 |
4,312.00 |
4,250.00 |
4,272.90 |
0.0M |
| 2025-07-04 |
4,130.01 |
4,130.01 |
4,130.01 |
4,130.01 |
0.0M |
| 2025-07-03 |
4,382.00 |
4,420.00 |
4,382.00 |
4,420.00 |
0.0M |
| 2025-07-02 |
4,300.00 |
4,382.70 |
4,300.00 |
4,382.70 |
0.0M |
| 2025-07-01 |
4,265.00 |
4,265.00 |
4,147.00 |
4,220.00 |
0.0M |
| 2025-06-30 |
4,289.99 |
4,294.00 |
4,239.00 |
4,250.00 |
0.0M |
| 2025-06-27 |
4,250.00 |
4,300.01 |
4,250.00 |
4,294.00 |
0.0M |
| 2025-06-26 |
4,224.27 |
4,250.00 |
4,224.27 |
4,235.54 |
0.0M |
| 2025-06-25 |
4,195.00 |
4,227.00 |
4,195.00 |
4,211.68 |
0.0M |
| 2025-06-24 |
4,080.00 |
4,179.97 |
4,080.00 |
4,175.00 |
0.0M |
| 2025-06-23 |
4,000.00 |
4,026.00 |
3,984.00 |
4,016.83 |
0.0M |
| 2025-06-20 |
4,050.00 |
4,062.50 |
4,010.00 |
4,010.00 |
0.0M |
| 2025-06-18 |
4,074.00 |
4,079.99 |
4,074.00 |
4,079.99 |
0.0M |
| 2025-06-17 |
4,075.00 |
4,089.99 |
4,050.00 |
4,088.03 |
0.0M |
| 2025-06-16 |
4,025.00 |
4,118.63 |
4,025.00 |
4,083.11 |
0.0M |
| 2025-06-13 |
4,030.40 |
4,040.00 |
3,990.82 |
3,999.80 |
0.0M |
| 2025-06-12 |
4,012.57 |
4,078.20 |
4,000.03 |
4,078.20 |
0.0M |
| 2025-06-11 |
4,085.00 |
4,115.00 |
4,035.00 |
4,035.65 |
0.0M |
| 2025-06-10 |
4,013.00 |
4,063.00 |
4,013.00 |
4,040.00 |
0.0M |
| 2025-06-09 |
3,945.06 |
3,986.99 |
3,945.06 |
3,948.00 |
0.0M |
| 2025-06-06 |
3,905.00 |
3,940.00 |
3,905.00 |
3,940.00 |
0.0M |
| 2025-06-05 |
3,920.00 |
3,925.00 |
3,890.00 |
3,890.00 |
0.0M |
| 2025-06-04 |
3,870.00 |
3,909.99 |
3,870.00 |
3,900.03 |
0.0M |
| 2025-06-03 |
3,773.00 |
3,806.00 |
3,767.50 |
3,806.00 |
0.0M |
| 2025-06-02 |
3,700.00 |
3,748.50 |
3,700.00 |
3,748.50 |
0.0M |
| 2025-05-30 |
3,765.00 |
3,783.82 |
3,710.00 |
3,759.55 |
0.0M |
| 2025-05-29 |
3,830.00 |
3,830.00 |
3,800.00 |
3,810.00 |
0.0M |
| 2025-05-28 |
3,812.85 |
3,829.87 |
3,779.00 |
3,815.00 |
0.0M |
| 2025-05-27 |
3,745.00 |
3,806.80 |
3,745.00 |
3,806.00 |
0.0M |
| 2025-05-23 |
3,700.00 |
3,705.00 |
3,650.01 |
3,695.36 |
0.0M |
| 2025-05-22 |
3,680.03 |
3,788.51 |
3,680.01 |
3,783.63 |
0.0M |
| 2025-05-21 |
3,708.50 |
3,767.00 |
3,665.41 |
3,710.51 |
0.0M |
| 2025-05-20 |
3,701.00 |
3,735.00 |
3,617.91 |
3,733.00 |
0.0M |
| 2025-05-19 |
3,700.00 |
3,737.77 |
3,694.00 |
3,720.00 |
0.0M |
| 2025-05-16 |
3,801.93 |
3,801.93 |
3,751.01 |
3,791.99 |
0.0M |
| 2025-05-15 |
3,725.49 |
3,775.00 |
3,719.50 |
3,766.00 |
0.0M |
| 2025-05-14 |
3,755.00 |
3,782.00 |
3,755.00 |
3,774.97 |
0.0M |
| 2025-05-13 |
3,695.99 |
3,767.99 |
3,695.99 |
3,755.94 |
0.0M |
| 2025-05-12 |
3,644.40 |
3,696.00 |
3,644.40 |
3,655.02 |
0.0M |
| 2025-05-09 |
3,500.00 |
3,500.00 |
3,440.00 |
3,440.00 |
0.0M |
| 2025-05-08 |
3,425.00 |
3,457.97 |
3,404.99 |
3,425.00 |
0.0M |
| 2025-05-07 |
3,399.66 |
3,440.00 |
3,375.00 |
3,411.65 |
0.0M |
| 2025-05-06 |
3,408.01 |
3,430.01 |
3,374.00 |
3,410.63 |
0.0M |
| 2025-05-05 |
3,506.00 |
3,507.51 |
3,460.00 |
3,478.00 |
0.0M |
| 2025-05-02 |
3,400.01 |
3,540.00 |
3,400.01 |
3,506.40 |
0.0M |
| 2025-04-30 |
3,237.74 |
3,263.00 |
3,200.00 |
3,261.03 |
0.0M |
| 2025-04-29 |
3,238.95 |
3,242.60 |
3,224.03 |
3,226.80 |
0.0M |
| 2025-04-28 |
3,218.68 |
3,218.68 |
3,159.99 |
3,188.00 |
0.0M |
| 2025-04-25 |
3,189.00 |
3,227.00 |
3,177.00 |
3,213.00 |
0.0M |
| 2025-04-24 |
3,088.00 |
3,216.00 |
3,088.00 |
3,199.00 |
0.0M |
| 2025-04-23 |
3,111.00 |
3,125.55 |
3,081.00 |
3,095.00 |
0.0M |
| 2025-04-22 |
2,910.01 |
2,990.00 |
2,910.01 |
2,968.69 |
0.0M |
| 2025-04-21 |
2,900.00 |
2,921.00 |
2,869.00 |
2,921.00 |
0.0M |
| 2025-04-16 |
3,100.00 |
3,100.00 |
2,975.00 |
2,975.00 |
0.0M |
| 2025-04-15 |
3,135.01 |
3,180.00 |
3,135.00 |
3,180.00 |
0.0M |
| 2025-04-14 |
3,200.00 |
3,250.00 |
3,120.00 |
3,131.43 |
0.0M |
| 2025-04-11 |
3,196.44 |
3,203.00 |
3,156.00 |
3,185.97 |
0.0M |
| 2025-04-10 |
3,235.73 |
3,235.73 |
3,020.00 |
3,071.53 |
0.0M |
| 2025-04-09 |
2,931.00 |
3,222.70 |
2,910.00 |
3,219.64 |
0.0M |
| 2025-04-08 |
3,100.00 |
3,100.00 |
2,910.00 |
2,911.81 |
0.0M |
| 2025-04-07 |
2,865.00 |
3,030.00 |
2,850.66 |
3,004.01 |
0.0M |
| 2025-04-04 |
3,154.10 |
3,154.11 |
2,975.00 |
3,060.00 |
0.0M |
| 2025-04-03 |
3,223.00 |
3,223.00 |
3,145.00 |
3,154.10 |
0.0M |
| 2025-04-02 |
3,434.35 |
3,439.00 |
3,424.50 |
3,439.00 |
0.0M |
| 2025-04-01 |
3,384.01 |
3,440.00 |
3,384.01 |
3,412.46 |
0.0M |
| 2025-03-31 |
3,300.00 |
3,379.00 |
3,264.00 |
3,379.00 |
0.0M |
| 2025-03-28 |
3,400.00 |
3,416.00 |
3,352.00 |
3,380.00 |
0.0M |
| 2025-03-27 |
3,467.90 |
3,480.00 |
3,415.00 |
3,429.39 |
0.0M |
| 2025-03-26 |
3,616.01 |
3,616.01 |
3,458.00 |
3,475.76 |
0.0M |
| 2025-03-25 |
3,650.11 |
3,650.11 |
3,616.01 |
3,632.50 |
0.0M |
| 2025-03-24 |
3,645.00 |
3,710.00 |
3,645.00 |
3,655.41 |
0.0M |
| 2025-03-21 |
3,550.00 |
3,580.31 |
3,550.00 |
3,570.00 |
0.0M |
| 2025-03-20 |
3,565.71 |
3,597.64 |
3,560.00 |
3,571.20 |
0.0M |
| 2025-03-19 |
3,457.00 |
3,510.75 |
3,400.24 |
3,503.00 |
0.0M |
| 2025-03-18 |
3,480.00 |
3,480.00 |
3,440.01 |
3,462.00 |
0.0M |
| 2025-03-14 |
3,441.00 |
3,462.80 |
3,433.00 |
3,455.00 |
0.0M |
| 2025-03-13 |
3,576.00 |
3,576.00 |
3,431.90 |
3,442.73 |
0.0M |
| 2025-03-12 |
3,573.31 |
3,589.00 |
3,550.02 |
3,576.83 |
0.0M |
| 2025-03-11 |
3,558.38 |
3,558.38 |
3,449.63 |
3,476.60 |
0.0M |
| 2025-03-10 |
3,533.16 |
3,533.16 |
3,429.00 |
3,475.26 |
0.0M |
| 2025-03-07 |
3,580.00 |
3,600.00 |
3,480.00 |
3,553.99 |
0.0M |
| 2025-03-06 |
3,627.00 |
3,670.01 |
3,576.01 |
3,585.00 |
0.0M |
| 2025-03-05 |
3,700.74 |
3,776.99 |
3,700.00 |
3,748.49 |
0.0M |
| 2025-03-04 |
3,649.00 |
3,784.26 |
3,649.00 |
3,730.15 |
0.0M |
| 2025-03-03 |
3,704.02 |
3,704.02 |
3,555.00 |
3,576.04 |
0.0M |
| 2025-02-28 |
3,657.00 |
3,730.00 |
3,655.00 |
3,688.20 |
0.0M |
| 2025-02-27 |
3,950.00 |
3,950.00 |
3,725.00 |
3,730.57 |
0.0M |
| 2025-02-26 |
3,883.00 |
4,005.96 |
3,883.00 |
3,950.00 |
0.0M |
| 2025-02-25 |
3,941.53 |
3,942.00 |
3,846.25 |
3,874.76 |
0.0M |
| 2025-02-24 |
4,035.00 |
4,035.00 |
3,921.69 |
3,936.27 |
0.0M |
| 2025-02-21 |
4,090.00 |
4,096.00 |
4,005.00 |
4,020.00 |
0.0M |
| 2025-02-20 |
4,050.00 |
4,081.00 |
4,047.77 |
4,059.00 |
0.0M |
| 2025-02-19 |
4,110.00 |
4,110.00 |
4,100.00 |
4,100.00 |
0.0M |
| 2025-02-18 |
4,140.00 |
4,229.98 |
4,074.61 |
4,103.87 |
0.0M |
| 2025-02-17 |
4,140.00 |
4,140.00 |
4,140.00 |
4,140.00 |
0.0M |
| 2025-02-14 |
4,060.00 |
4,140.00 |
4,030.01 |
4,140.00 |
0.0M |
| 2025-02-13 |
4,145.00 |
4,145.83 |
4,108.00 |
4,111.58 |
0.0M |
| 2025-02-12 |
4,225.00 |
4,230.00 |
4,205.00 |
4,225.25 |
0.0M |
| 2025-02-11 |
4,259.99 |
4,304.65 |
4,259.99 |
4,304.65 |
0.0M |
| 2025-02-10 |
4,299.98 |
4,300.00 |
4,268.00 |
4,269.94 |
0.0M |
| 2025-02-07 |
4,284.02 |
4,284.02 |
4,232.63 |
4,232.63 |
0.0M |
| 2025-02-06 |
4,273.82 |
4,293.00 |
4,270.00 |
4,271.00 |
0.0M |
| 2025-02-05 |
4,207.77 |
4,310.00 |
4,207.77 |
4,295.30 |
0.0M |
| 2025-02-04 |
4,204.70 |
4,204.70 |
4,140.00 |
4,188.00 |
0.0M |
| 2025-01-31 |
4,377.00 |
4,419.97 |
4,327.25 |
4,327.25 |
0.0M |
| 2025-01-30 |
4,280.00 |
4,300.00 |
4,225.99 |
4,300.00 |
0.0M |
| 2025-01-29 |
4,253.50 |
4,253.50 |
4,113.00 |
4,120.80 |
0.0M |
| 2025-01-28 |
4,000.75 |
4,154.98 |
3,990.00 |
4,154.00 |
0.0M |
| 2025-01-27 |
4,090.20 |
4,180.00 |
3,890.01 |
3,953.42 |
0.0M |
| 2025-01-24 |
4,570.00 |
4,570.00 |
4,489.99 |
4,494.00 |
0.0M |
| 2025-01-23 |
4,499.00 |
4,585.00 |
4,499.00 |
4,545.99 |
0.0M |
| 2025-01-22 |
4,540.00 |
4,617.71 |
4,540.00 |
4,573.09 |
0.0M |
| 2025-01-21 |
4,506.38 |
4,536.00 |
4,497.12 |
4,515.00 |
0.0M |
| 2025-01-17 |
4,500.00 |
4,500.00 |
4,410.00 |
4,410.00 |
0.0M |
| 2025-01-16 |
4,500.00 |
4,575.35 |
4,451.00 |
4,500.00 |
0.0M |
| 2025-01-15 |
4,140.00 |
4,232.56 |
4,140.00 |
4,231.73 |
0.0M |
| 2025-01-14 |
4,205.00 |
4,205.00 |
4,080.00 |
4,140.95 |
0.0M |
| 2025-01-13 |
4,206.00 |
4,230.00 |
4,160.00 |
4,180.00 |
0.0M |
| 2025-01-10 |
4,240.00 |
4,332.00 |
4,200.00 |
4,327.00 |
0.0M |
| 2025-01-09 |
4,200.47 |
4,301.50 |
4,200.47 |
4,301.50 |
0.0M |
| 2025-01-08 |
4,210.02 |
4,240.81 |
4,210.02 |
4,230.00 |
0.0M |
| 2025-01-07 |
4,492.84 |
4,492.84 |
4,275.04 |
4,313.33 |
0.0M |
| 2025-01-06 |
4,500.00 |
4,502.00 |
4,368.84 |
4,465.01 |
0.0M |
| 2025-01-03 |
4,223.03 |
4,333.33 |
4,150.01 |
4,300.06 |
0.0M |
| 2025-01-02 |
4,187.36 |
4,195.00 |
4,130.00 |
4,130.00 |
0.0M |