| 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 |
1,612.00 |
1,620.20 |
1,612.00 |
1,620.20 |
0.0M |
| 2025-09-25 |
1,605.00 |
1,612.01 |
1,605.00 |
1,612.00 |
0.0M |
| 2025-09-24 |
1,608.90 |
1,623.99 |
1,603.00 |
1,623.99 |
0.0M |
| 2025-09-23 |
1,605.00 |
1,613.99 |
1,595.01 |
1,600.90 |
0.0M |
| 2025-09-22 |
1,610.00 |
1,610.00 |
1,587.92 |
1,593.90 |
0.0M |
| 2025-09-19 |
1,631.10 |
1,631.10 |
1,619.00 |
1,625.00 |
0.0M |
| 2025-09-18 |
1,616.00 |
1,643.00 |
1,616.00 |
1,640.27 |
0.0M |
| 2025-09-17 |
1,630.00 |
1,657.08 |
1,628.00 |
1,630.00 |
0.0M |
| 2025-09-15 |
1,653.75 |
1,653.75 |
1,625.00 |
1,626.17 |
0.0M |
| 2025-09-12 |
1,676.00 |
1,676.00 |
1,661.00 |
1,661.00 |
0.0M |
| 2025-09-11 |
1,697.15 |
1,697.65 |
1,689.00 |
1,690.42 |
0.0M |
| 2025-09-10 |
1,690.50 |
1,695.20 |
1,680.00 |
1,680.00 |
0.0M |
| 2025-09-09 |
1,704.00 |
1,704.00 |
1,681.90 |
1,690.12 |
0.0M |
| 2025-09-08 |
1,745.00 |
1,745.00 |
1,705.00 |
1,740.00 |
0.0M |
| 2025-09-05 |
1,735.00 |
1,745.79 |
1,735.00 |
1,741.00 |
0.0M |
| 2025-09-04 |
1,735.00 |
1,738.00 |
1,735.00 |
1,735.71 |
0.0M |
| 2025-09-03 |
1,720.00 |
1,727.00 |
1,718.00 |
1,726.00 |
0.0M |
| 2025-09-02 |
1,787.48 |
1,787.48 |
1,725.00 |
1,727.70 |
0.0M |
| 2025-09-01 |
1,797.38 |
1,797.38 |
1,797.38 |
1,797.38 |
0.0M |
| 2025-08-29 |
1,796.01 |
1,796.01 |
1,788.44 |
1,788.44 |
0.0M |
| 2025-08-28 |
1,832.50 |
1,832.50 |
1,796.01 |
1,796.01 |
0.0M |
| 2025-08-27 |
1,805.00 |
1,826.57 |
1,805.00 |
1,826.57 |
0.0M |
| 2025-08-26 |
1,805.00 |
1,805.00 |
1,792.20 |
1,792.20 |
0.0M |
| 2025-08-25 |
1,805.00 |
1,825.00 |
1,805.00 |
1,819.00 |
0.0M |
| 2025-08-22 |
1,874.00 |
1,874.00 |
1,838.20 |
1,845.00 |
0.0M |
| 2025-08-21 |
1,815.00 |
1,824.07 |
1,810.00 |
1,823.36 |
0.0M |
| 2025-08-20 |
1,775.00 |
1,865.00 |
1,775.00 |
1,850.14 |
0.0M |
| 2025-08-19 |
2,014.99 |
2,014.99 |
1,980.00 |
1,980.00 |
0.0M |
| 2025-08-18 |
1,978.27 |
1,981.00 |
1,970.11 |
1,970.11 |
0.0M |
| 2025-08-15 |
1,944.51 |
1,944.51 |
1,916.97 |
1,936.99 |
0.0M |
| 2025-08-14 |
1,953.59 |
1,954.29 |
1,938.00 |
1,954.29 |
0.0M |
| 2025-08-13 |
1,950.00 |
1,960.00 |
1,950.00 |
1,957.00 |
0.0M |
| 2025-08-12 |
2,000.00 |
2,000.00 |
1,978.00 |
1,978.00 |
0.0M |
| 2025-08-11 |
1,965.00 |
1,965.00 |
1,965.00 |
1,965.00 |
0.0M |
| 2025-08-07 |
1,985.00 |
1,985.00 |
1,964.35 |
1,964.35 |
0.0M |
| 2025-08-06 |
1,950.00 |
1,979.99 |
1,942.00 |
1,979.99 |
0.0M |
| 2025-08-05 |
1,914.61 |
1,920.00 |
1,914.61 |
1,920.00 |
0.0M |
| 2025-08-04 |
1,888.35 |
1,897.00 |
1,888.34 |
1,895.00 |
0.0M |
| 2025-08-01 |
1,865.00 |
1,889.40 |
1,865.00 |
1,879.00 |
0.0M |
| 2025-07-31 |
1,900.00 |
1,900.00 |
1,900.00 |
1,900.00 |
0.0M |
| 2025-07-30 |
1,959.01 |
1,959.01 |
1,938.26 |
1,938.26 |
0.0M |
| 2025-07-29 |
1,991.00 |
1,991.00 |
1,951.50 |
1,952.00 |
0.0M |
| 2025-07-28 |
1,975.00 |
1,975.00 |
1,975.00 |
1,975.00 |
0.0M |
| 2025-07-25 |
1,960.00 |
1,966.46 |
1,959.99 |
1,962.93 |
0.0M |
| 2025-07-24 |
2,000.00 |
2,000.00 |
1,950.00 |
1,950.00 |
0.0M |
| 2025-07-23 |
2,000.00 |
2,004.40 |
1,987.00 |
2,000.00 |
0.0M |
| 2025-07-22 |
1,950.00 |
1,988.00 |
1,946.50 |
1,985.83 |
0.0M |
| 2025-07-21 |
1,915.00 |
1,915.00 |
1,915.00 |
1,915.00 |
0.0M |
| 2025-07-18 |
1,919.61 |
1,930.00 |
1,919.61 |
1,930.00 |
0.0M |
| 2025-07-17 |
1,889.96 |
1,889.96 |
1,889.96 |
1,889.96 |
0.0M |
| 2025-07-16 |
1,915.00 |
1,915.00 |
1,880.00 |
1,899.46 |
0.0M |
| 2025-07-14 |
1,999.00 |
1,999.00 |
1,964.00 |
1,964.98 |
0.0M |
| 2025-07-11 |
1,955.99 |
1,956.00 |
1,946.01 |
1,946.01 |
0.0M |
| 2025-07-10 |
1,974.00 |
1,976.00 |
1,963.70 |
1,970.00 |
0.0M |
| 2025-07-09 |
1,903.21 |
1,903.21 |
1,894.00 |
1,900.01 |
0.0M |
| 2025-07-08 |
1,893.00 |
1,899.01 |
1,893.00 |
1,899.00 |
0.0M |
| 2025-07-07 |
1,937.50 |
1,937.50 |
1,891.00 |
1,898.00 |
0.0M |
| 2025-07-03 |
1,952.52 |
1,952.52 |
1,944.70 |
1,944.70 |
0.0M |
| 2025-07-02 |
1,956.00 |
1,980.00 |
1,947.16 |
1,975.00 |
0.0M |
| 2025-07-01 |
1,881.20 |
1,971.00 |
1,881.20 |
1,967.93 |
0.0M |
| 2025-06-30 |
1,870.58 |
1,870.58 |
1,840.03 |
1,851.00 |
0.0M |
| 2025-06-27 |
1,862.00 |
1,885.00 |
1,862.00 |
1,866.15 |
0.0M |
| 2025-06-26 |
1,839.00 |
1,839.00 |
1,830.00 |
1,837.10 |
0.0M |
| 2025-06-25 |
1,822.80 |
1,822.80 |
1,820.00 |
1,821.00 |
0.0M |
| 2025-06-24 |
1,854.00 |
1,860.00 |
1,844.50 |
1,844.50 |
0.0M |
| 2025-06-23 |
1,820.00 |
1,828.24 |
1,820.00 |
1,828.24 |
0.0M |
| 2025-06-20 |
1,812.00 |
1,831.00 |
1,811.30 |
1,824.00 |
0.0M |
| 2025-06-18 |
1,803.00 |
1,830.40 |
1,803.00 |
1,816.46 |
0.0M |
| 2025-06-17 |
1,845.00 |
1,845.00 |
1,803.00 |
1,803.00 |
0.0M |
| 2025-06-16 |
1,814.00 |
1,844.00 |
1,813.00 |
1,844.00 |
0.0M |
| 2025-06-13 |
1,843.00 |
1,843.00 |
1,800.00 |
1,800.00 |
0.0M |
| 2025-06-12 |
1,860.00 |
1,875.00 |
1,860.00 |
1,874.99 |
0.0M |
| 2025-06-11 |
1,928.00 |
1,928.00 |
1,858.00 |
1,860.00 |
0.0M |
| 2025-06-10 |
1,918.50 |
1,946.00 |
1,910.00 |
1,927.56 |
0.0M |
| 2025-06-09 |
1,887.59 |
1,887.59 |
1,858.00 |
1,861.77 |
0.0M |
| 2025-06-06 |
1,844.00 |
1,857.99 |
1,840.50 |
1,857.99 |
0.0M |
| 2025-06-05 |
1,800.00 |
1,817.00 |
1,791.74 |
1,792.00 |
0.0M |
| 2025-06-04 |
1,844.16 |
1,844.16 |
1,810.00 |
1,810.00 |
0.0M |
| 2025-06-03 |
1,787.51 |
1,845.00 |
1,787.51 |
1,844.16 |
0.0M |
| 2025-06-02 |
1,770.40 |
1,799.00 |
1,770.40 |
1,790.00 |
0.0M |
| 2025-05-30 |
1,825.00 |
1,828.61 |
1,822.00 |
1,824.30 |
0.0M |
| 2025-05-29 |
1,860.00 |
1,860.00 |
1,827.00 |
1,827.00 |
0.0M |
| 2025-05-28 |
1,860.00 |
1,865.01 |
1,860.00 |
1,865.00 |
0.0M |
| 2025-05-27 |
1,840.00 |
1,865.00 |
1,840.00 |
1,864.83 |
0.0M |
| 2025-05-23 |
1,815.00 |
1,830.00 |
1,815.00 |
1,830.00 |
0.0M |
| 2025-05-22 |
1,797.01 |
1,849.00 |
1,797.01 |
1,839.01 |
0.0M |
| 2025-05-21 |
1,788.00 |
1,839.65 |
1,761.00 |
1,808.00 |
0.0M |
| 2025-05-20 |
1,900.00 |
1,910.00 |
1,878.27 |
1,887.70 |
0.0M |
| 2025-05-19 |
1,889.00 |
1,905.50 |
1,889.00 |
1,894.00 |
0.0M |
| 2025-05-16 |
1,920.00 |
1,928.00 |
1,920.00 |
1,922.46 |
0.0M |
| 2025-05-15 |
1,874.59 |
1,885.01 |
1,874.59 |
1,883.01 |
0.0M |
| 2025-05-14 |
1,860.00 |
1,870.00 |
1,842.00 |
1,843.01 |
0.0M |
| 2025-05-13 |
1,992.71 |
1,992.71 |
1,918.00 |
1,927.00 |
0.0M |
| 2025-05-12 |
2,002.00 |
2,008.00 |
1,952.00 |
1,976.85 |
0.0M |
| 2025-05-09 |
1,896.00 |
1,896.00 |
1,879.00 |
1,883.00 |
0.0M |
| 2025-05-08 |
1,882.00 |
1,925.00 |
1,882.00 |
1,900.01 |
0.0M |
| 2025-05-07 |
1,854.00 |
1,869.45 |
1,854.00 |
1,869.45 |
0.0M |
| 2025-05-06 |
1,860.00 |
1,860.00 |
1,841.95 |
1,841.95 |
0.0M |
| 2025-05-05 |
1,885.00 |
1,890.00 |
1,850.00 |
1,850.01 |
0.0M |
| 2025-05-02 |
1,910.00 |
1,930.00 |
1,910.00 |
1,911.67 |
0.0M |
| 2025-04-30 |
1,863.00 |
1,890.00 |
1,863.00 |
1,890.00 |
0.0M |
| 2025-04-29 |
1,895.00 |
1,899.99 |
1,885.00 |
1,885.00 |
0.0M |
| 2025-04-28 |
1,892.00 |
1,892.01 |
1,865.00 |
1,866.65 |
0.0M |
| 2025-04-25 |
1,882.00 |
1,887.00 |
1,872.00 |
1,881.87 |
0.0M |
| 2025-04-24 |
1,815.00 |
1,860.00 |
1,815.00 |
1,860.00 |
0.0M |
| 2025-04-23 |
1,855.30 |
1,855.30 |
1,805.00 |
1,814.62 |
0.0M |
| 2025-04-22 |
1,854.00 |
1,868.00 |
1,835.00 |
1,835.00 |
0.0M |
| 2025-04-21 |
1,800.00 |
1,810.00 |
1,800.00 |
1,810.00 |
0.0M |
| 2025-04-16 |
1,858.25 |
1,858.25 |
1,800.00 |
1,800.00 |
0.0M |
| 2025-04-15 |
1,863.00 |
1,863.00 |
1,858.00 |
1,858.25 |
0.0M |
| 2025-04-14 |
1,867.00 |
1,902.50 |
1,867.00 |
1,896.20 |
0.0M |
| 2025-04-11 |
1,850.00 |
1,876.00 |
1,812.72 |
1,876.00 |
0.0M |
| 2025-04-10 |
1,910.00 |
1,910.00 |
1,860.63 |
1,880.00 |
0.0M |
| 2025-04-09 |
1,900.00 |
1,983.20 |
1,852.94 |
1,983.20 |
0.0M |
| 2025-04-08 |
1,975.00 |
1,975.00 |
1,824.00 |
1,824.00 |
0.0M |
| 2025-04-07 |
1,930.00 |
1,950.00 |
1,880.00 |
1,944.91 |
0.0M |
| 2025-04-04 |
1,900.00 |
1,972.00 |
1,866.00 |
1,970.01 |
0.0M |
| 2025-04-03 |
1,995.00 |
1,995.00 |
1,852.00 |
1,866.00 |
0.0M |
| 2025-04-02 |
2,170.00 |
2,170.00 |
2,155.00 |
2,156.00 |
0.0M |
| 2025-04-01 |
2,143.57 |
2,143.57 |
2,125.00 |
2,125.00 |
0.0M |
| 2025-03-31 |
2,082.40 |
2,100.00 |
2,082.40 |
2,100.00 |
0.0M |
| 2025-03-28 |
2,160.01 |
2,160.01 |
2,099.00 |
2,115.00 |
0.0M |
| 2025-03-27 |
2,165.00 |
2,180.00 |
2,160.01 |
2,162.70 |
0.0M |
| 2025-03-26 |
2,120.00 |
2,130.00 |
2,110.02 |
2,130.00 |
0.0M |
| 2025-03-25 |
2,149.00 |
2,149.00 |
2,108.69 |
2,116.52 |
0.0M |
| 2025-03-24 |
2,128.00 |
2,175.00 |
2,128.00 |
2,170.61 |
0.0M |
| 2025-03-21 |
2,108.45 |
2,108.45 |
2,080.01 |
2,093.25 |
0.0M |
| 2025-03-20 |
2,115.00 |
2,125.57 |
2,107.00 |
2,108.45 |
0.0M |
| 2025-03-19 |
2,080.00 |
2,106.00 |
2,080.00 |
2,106.00 |
0.0M |
| 2025-03-18 |
2,100.00 |
2,100.00 |
2,088.00 |
2,090.94 |
0.0M |
| 2025-03-14 |
2,079.00 |
2,087.80 |
2,072.00 |
2,087.80 |
0.0M |
| 2025-03-13 |
2,165.00 |
2,165.00 |
2,093.00 |
2,099.48 |
0.0M |
| 2025-03-12 |
2,225.00 |
2,225.00 |
2,166.69 |
2,168.97 |
0.0M |
| 2025-03-11 |
2,330.00 |
2,330.00 |
2,326.00 |
2,326.00 |
0.0M |
| 2025-03-10 |
2,295.00 |
2,312.00 |
2,295.00 |
2,312.00 |
0.0M |
| 2025-03-07 |
2,327.00 |
2,327.00 |
2,300.00 |
2,313.00 |
0.0M |
| 2025-03-06 |
2,360.01 |
2,360.01 |
2,307.00 |
2,312.75 |
0.0M |
| 2025-03-05 |
2,340.00 |
2,366.00 |
2,340.00 |
2,366.00 |
0.0M |
| 2025-03-04 |
2,401.00 |
2,437.00 |
2,365.00 |
2,437.00 |
0.0M |
| 2025-03-03 |
2,575.53 |
2,575.53 |
2,489.10 |
2,492.64 |
0.0M |
| 2025-02-28 |
2,529.00 |
2,529.00 |
2,529.00 |
2,529.00 |
0.0M |
| 2025-02-27 |
2,547.20 |
2,547.20 |
2,529.00 |
2,529.00 |
0.0M |
| 2025-02-26 |
2,560.00 |
2,580.00 |
2,520.00 |
2,547.20 |
0.0M |
| 2025-02-25 |
2,584.00 |
2,597.00 |
2,584.00 |
2,597.00 |
0.0M |
| 2025-02-24 |
2,585.00 |
2,586.22 |
2,540.00 |
2,584.00 |
0.0M |
| 2025-02-21 |
2,550.00 |
2,555.00 |
2,533.44 |
2,544.55 |
0.0M |
| 2025-02-20 |
2,620.00 |
2,635.00 |
2,600.00 |
2,600.81 |
0.0M |
| 2025-02-19 |
2,675.00 |
2,690.00 |
2,670.00 |
2,670.00 |
0.0M |
| 2025-02-18 |
2,640.00 |
2,640.00 |
2,620.00 |
2,635.00 |
0.0M |
| 2025-02-14 |
2,645.99 |
2,645.99 |
2,645.99 |
2,645.99 |
0.0M |
| 2025-02-13 |
2,624.10 |
2,639.67 |
2,617.00 |
2,619.12 |
0.0M |
| 2025-02-12 |
2,639.00 |
2,639.00 |
2,608.28 |
2,619.00 |
0.0M |
| 2025-02-11 |
2,695.00 |
2,710.00 |
2,685.00 |
2,710.00 |
0.0M |
| 2025-02-10 |
2,709.67 |
2,724.99 |
2,707.00 |
2,710.00 |
0.0M |
| 2025-02-07 |
2,750.00 |
2,750.00 |
2,686.50 |
2,700.00 |
0.0M |
| 2025-02-06 |
2,800.00 |
2,800.00 |
2,749.00 |
2,755.00 |
0.0M |
| 2025-02-05 |
2,780.00 |
2,780.00 |
2,768.00 |
2,779.00 |
0.0M |
| 2025-02-04 |
2,740.20 |
2,778.00 |
2,740.20 |
2,778.00 |
0.0M |
| 2025-01-31 |
2,860.00 |
2,860.00 |
2,860.00 |
2,860.00 |
0.0M |
| 2025-01-30 |
2,904.25 |
2,916.00 |
2,873.43 |
2,901.00 |
0.0M |
| 2025-01-29 |
2,914.00 |
2,914.00 |
2,914.00 |
2,914.00 |
0.0M |
| 2025-01-28 |
2,944.31 |
2,944.31 |
2,892.00 |
2,892.00 |
0.0M |
| 2025-01-27 |
2,800.01 |
2,944.31 |
2,800.01 |
2,944.31 |
0.0M |
| 2025-01-24 |
2,788.00 |
2,788.00 |
2,788.00 |
2,788.00 |
0.0M |
| 2025-01-22 |
2,820.99 |
2,820.99 |
2,785.59 |
2,785.59 |
0.0M |
| 2025-01-21 |
2,784.95 |
2,821.10 |
2,784.95 |
2,821.10 |
0.0M |
| 2025-01-17 |
2,745.00 |
2,745.00 |
2,726.99 |
2,740.00 |
0.0M |
| 2025-01-16 |
2,690.00 |
2,750.00 |
2,680.00 |
2,743.00 |
0.0M |
| 2025-01-15 |
2,763.00 |
2,768.00 |
2,755.57 |
2,758.37 |
0.0M |
| 2025-01-14 |
2,885.40 |
2,885.40 |
2,820.00 |
2,820.00 |
0.0M |
| 2025-01-13 |
2,870.00 |
2,870.00 |
2,870.00 |
2,870.00 |
0.0M |
| 2025-01-10 |
2,885.00 |
2,950.00 |
2,882.90 |
2,930.00 |
0.0M |
| 2025-01-09 |
2,803.15 |
2,803.15 |
2,803.15 |
2,803.15 |
0.0M |
| 2025-01-08 |
2,819.99 |
2,825.00 |
2,819.99 |
2,825.00 |
0.0M |
| 2025-01-07 |
2,836.40 |
2,885.50 |
2,815.00 |
2,830.00 |
0.0M |
| 2025-01-06 |
2,820.00 |
2,836.70 |
2,820.00 |
2,836.70 |
0.0M |
| 2025-01-03 |
2,821.00 |
2,821.00 |
2,821.00 |
2,821.00 |
0.0M |
| 2025-01-02 |
2,865.00 |
2,870.00 |
2,800.00 |
2,800.00 |
0.0M |