| 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 |
2,400.00 |
2,439.00 |
2,400.00 |
2,407.00 |
0.0M |
| 2025-09-26 |
2,403.00 |
2,455.00 |
2,391.00 |
2,395.00 |
0.0M |
| 2025-09-25 |
2,425.00 |
2,435.00 |
2,415.00 |
2,415.00 |
0.0M |
| 2025-09-24 |
2,417.00 |
2,425.00 |
2,329.00 |
2,425.00 |
0.0M |
| 2025-09-22 |
2,431.00 |
2,439.00 |
2,405.00 |
2,417.00 |
0.0M |
| 2025-09-19 |
2,387.00 |
2,439.00 |
2,299.00 |
2,434.00 |
0.0M |
| 2025-09-18 |
2,397.00 |
2,410.00 |
2,386.00 |
2,387.00 |
0.0M |
| 2025-09-17 |
2,460.00 |
2,460.00 |
2,388.00 |
2,409.00 |
0.0M |
| 2025-09-16 |
2,467.00 |
2,469.00 |
2,446.00 |
2,450.00 |
0.0M |
| 2025-09-12 |
2,519.00 |
2,520.00 |
2,457.00 |
2,479.00 |
0.0M |
| 2025-09-11 |
2,499.00 |
2,534.00 |
2,491.00 |
2,508.00 |
0.0M |
| 2025-09-10 |
2,454.00 |
2,499.00 |
2,452.00 |
2,486.00 |
0.0M |
| 2025-09-09 |
2,435.00 |
2,479.00 |
2,434.00 |
2,454.00 |
0.0M |
| 2025-09-08 |
2,421.00 |
2,449.00 |
2,418.00 |
2,439.00 |
0.0M |
| 2025-09-05 |
2,440.00 |
2,448.00 |
2,406.00 |
2,412.00 |
0.0M |
| 2025-09-04 |
2,428.00 |
2,460.00 |
2,428.00 |
2,433.00 |
0.0M |
| 2025-09-03 |
2,496.00 |
2,496.00 |
2,397.00 |
2,428.00 |
0.0M |
| 2025-09-02 |
2,489.00 |
2,525.00 |
2,474.00 |
2,496.00 |
0.0M |
| 2025-09-01 |
2,479.00 |
2,499.00 |
2,471.00 |
2,489.00 |
0.0M |
| 2025-08-29 |
2,474.00 |
2,496.00 |
2,474.00 |
2,479.00 |
0.0M |
| 2025-08-28 |
2,460.00 |
2,487.00 |
2,458.00 |
2,479.00 |
0.0M |
| 2025-08-27 |
2,467.00 |
2,482.00 |
2,435.00 |
2,458.00 |
0.0M |
| 2025-08-26 |
2,501.00 |
2,503.00 |
2,461.00 |
2,469.00 |
0.0M |
| 2025-08-25 |
2,528.00 |
2,543.00 |
2,500.00 |
2,500.00 |
0.0M |
| 2025-08-22 |
2,544.00 |
2,553.00 |
2,471.00 |
2,479.00 |
0.0M |
| 2025-08-21 |
2,476.00 |
2,538.00 |
2,470.00 |
2,527.00 |
0.0M |
| 2025-08-20 |
2,438.00 |
2,493.00 |
2,424.00 |
2,457.00 |
0.0M |
| 2025-08-19 |
2,388.00 |
2,424.00 |
2,352.00 |
2,424.00 |
0.0M |
| 2025-08-18 |
2,390.00 |
2,415.00 |
2,385.00 |
2,392.00 |
0.0M |
| 2025-08-15 |
2,450.00 |
2,450.00 |
2,390.00 |
2,406.00 |
0.0M |
| 2025-08-14 |
2,382.00 |
2,468.00 |
2,382.00 |
2,448.00 |
0.0M |
| 2025-08-13 |
2,417.00 |
2,427.00 |
2,374.00 |
2,397.00 |
0.0M |
| 2025-08-12 |
2,387.00 |
2,462.00 |
2,382.00 |
2,417.00 |
0.0M |
| 2025-08-08 |
2,330.00 |
2,358.00 |
2,309.00 |
2,358.00 |
0.0M |
| 2025-08-07 |
2,270.00 |
2,388.00 |
2,270.00 |
2,306.00 |
0.1M |
| 2025-08-06 |
2,209.00 |
2,255.00 |
2,189.00 |
2,255.00 |
0.0M |
| 2025-08-05 |
2,218.00 |
2,218.00 |
2,180.00 |
2,197.00 |
0.0M |
| 2025-08-04 |
2,230.00 |
2,236.00 |
2,202.00 |
2,236.00 |
0.0M |
| 2025-08-01 |
2,198.00 |
2,272.00 |
2,198.00 |
2,249.00 |
0.0M |
| 2025-07-31 |
2,165.00 |
2,198.00 |
2,165.00 |
2,198.00 |
0.0M |
| 2025-07-30 |
2,147.00 |
2,180.00 |
2,132.00 |
2,172.00 |
0.0M |
| 2025-07-29 |
2,180.00 |
2,189.00 |
2,127.00 |
2,130.00 |
0.0M |
| 2025-07-28 |
2,098.00 |
2,179.00 |
2,091.00 |
2,176.00 |
0.0M |
| 2025-07-25 |
2,068.00 |
2,099.00 |
2,068.00 |
2,098.00 |
0.0M |
| 2025-07-24 |
2,058.00 |
2,072.00 |
2,050.00 |
2,068.00 |
0.0M |
| 2025-07-23 |
2,049.00 |
2,064.00 |
2,027.00 |
2,058.00 |
0.0M |
| 2025-07-22 |
2,003.00 |
2,043.00 |
2,003.00 |
2,043.00 |
0.0M |
| 2025-07-18 |
2,017.00 |
2,023.00 |
2,002.00 |
2,003.00 |
0.0M |
| 2025-07-17 |
2,016.00 |
2,025.00 |
2,015.00 |
2,017.00 |
0.0M |
| 2025-07-16 |
2,021.00 |
2,044.00 |
2,015.00 |
2,015.00 |
0.0M |
| 2025-07-15 |
2,012.00 |
2,028.00 |
2,012.00 |
2,025.00 |
0.0M |
| 2025-07-14 |
2,026.00 |
2,035.00 |
2,014.00 |
2,018.00 |
0.0M |
| 2025-07-11 |
2,009.00 |
2,039.00 |
2,009.00 |
2,034.00 |
0.0M |
| 2025-07-10 |
2,023.00 |
2,037.00 |
2,008.00 |
2,009.00 |
0.0M |
| 2025-07-09 |
1,995.00 |
2,029.00 |
1,995.00 |
2,027.00 |
0.0M |
| 2025-07-08 |
1,989.00 |
2,001.00 |
1,989.00 |
1,995.00 |
0.0M |
| 2025-07-07 |
1,990.00 |
2,002.00 |
1,990.00 |
1,990.00 |
0.0M |
| 2025-07-04 |
2,020.00 |
2,020.00 |
1,985.00 |
1,986.00 |
0.0M |
| 2025-07-03 |
1,997.00 |
2,002.00 |
1,987.00 |
2,000.00 |
0.0M |
| 2025-07-02 |
1,980.00 |
1,997.00 |
1,979.00 |
1,997.00 |
0.0M |
| 2025-07-01 |
1,965.00 |
1,984.00 |
1,965.00 |
1,979.00 |
0.0M |
| 2025-06-30 |
1,955.00 |
1,990.00 |
1,955.00 |
1,963.00 |
0.0M |
| 2025-06-27 |
1,989.00 |
1,989.00 |
1,950.00 |
1,951.00 |
0.0M |
| 2025-06-26 |
2,010.00 |
2,010.00 |
1,977.00 |
1,993.00 |
0.0M |
| 2025-06-25 |
1,999.00 |
2,010.00 |
1,961.00 |
1,993.00 |
0.0M |
| 2025-06-24 |
1,980.00 |
2,005.00 |
1,965.00 |
1,999.00 |
0.0M |
| 2025-06-23 |
1,951.00 |
1,953.00 |
1,922.00 |
1,940.00 |
0.0M |
| 2025-06-20 |
1,947.00 |
1,970.00 |
1,922.00 |
1,968.00 |
0.0M |
| 2025-06-19 |
1,980.00 |
1,987.00 |
1,970.00 |
1,987.00 |
0.0M |
| 2025-06-18 |
2,031.00 |
2,043.00 |
1,971.00 |
1,988.00 |
0.0M |
| 2025-06-17 |
2,006.00 |
2,031.00 |
2,006.00 |
2,031.00 |
0.0M |
| 2025-06-16 |
1,960.00 |
1,993.00 |
1,960.00 |
1,989.00 |
0.0M |
| 2025-06-13 |
2,006.00 |
2,006.00 |
1,955.00 |
1,955.00 |
0.0M |
| 2025-06-12 |
2,037.00 |
2,037.00 |
1,995.00 |
2,006.00 |
0.0M |
| 2025-06-11 |
2,027.00 |
2,052.00 |
2,024.00 |
2,024.00 |
0.0M |
| 2025-06-10 |
2,035.00 |
2,078.00 |
2,022.00 |
2,022.00 |
0.0M |
| 2025-06-09 |
2,015.00 |
2,035.00 |
2,003.00 |
2,033.00 |
0.0M |
| 2025-06-06 |
1,991.00 |
1,999.00 |
1,968.00 |
1,999.00 |
0.0M |
| 2025-06-05 |
1,966.00 |
2,000.00 |
1,933.00 |
1,975.00 |
0.0M |
| 2025-06-04 |
1,945.00 |
1,982.00 |
1,932.00 |
1,965.00 |
0.0M |
| 2025-06-03 |
1,927.00 |
1,948.00 |
1,927.00 |
1,935.00 |
0.0M |
| 2025-06-02 |
1,924.00 |
1,938.00 |
1,924.00 |
1,938.00 |
0.0M |
| 2025-05-30 |
1,918.00 |
1,936.00 |
1,918.00 |
1,921.00 |
0.0M |
| 2025-05-29 |
1,906.00 |
1,925.00 |
1,906.00 |
1,920.00 |
0.0M |
| 2025-05-28 |
1,920.00 |
1,926.00 |
1,908.00 |
1,908.00 |
0.0M |
| 2025-05-27 |
1,924.00 |
1,924.00 |
1,912.00 |
1,924.00 |
0.0M |
| 2025-05-26 |
1,914.00 |
1,927.00 |
1,906.00 |
1,924.00 |
0.0M |
| 2025-05-23 |
1,908.00 |
1,913.00 |
1,893.00 |
1,913.00 |
0.0M |
| 2025-05-22 |
1,896.00 |
1,921.00 |
1,895.00 |
1,910.00 |
0.0M |
| 2025-05-21 |
1,901.00 |
1,909.00 |
1,898.00 |
1,898.00 |
0.0M |
| 2025-05-20 |
1,886.00 |
1,915.00 |
1,880.00 |
1,905.00 |
0.0M |
| 2025-05-19 |
1,826.00 |
1,884.00 |
1,822.00 |
1,884.00 |
0.0M |
| 2025-05-16 |
1,803.00 |
1,824.00 |
1,783.00 |
1,824.00 |
0.0M |
| 2025-05-15 |
1,815.00 |
1,830.00 |
1,801.00 |
1,801.00 |
0.0M |
| 2025-05-14 |
1,803.00 |
1,824.00 |
1,800.00 |
1,809.00 |
0.0M |
| 2025-05-13 |
1,831.00 |
1,866.00 |
1,800.00 |
1,802.00 |
0.0M |
| 2025-05-12 |
1,973.00 |
2,019.00 |
1,783.00 |
1,831.00 |
0.1M |
| 2025-05-09 |
1,931.00 |
1,997.00 |
1,931.00 |
1,945.00 |
0.0M |
| 2025-05-08 |
1,950.00 |
1,950.00 |
1,910.00 |
1,924.00 |
0.0M |
| 2025-05-07 |
1,919.00 |
1,959.00 |
1,908.00 |
1,954.00 |
0.0M |
| 2025-05-02 |
1,874.00 |
1,920.00 |
1,874.00 |
1,908.00 |
0.0M |
| 2025-05-01 |
1,899.00 |
1,900.00 |
1,874.00 |
1,874.00 |
0.0M |
| 2025-04-30 |
1,879.00 |
1,900.00 |
1,873.00 |
1,899.00 |
0.0M |
| 2025-04-28 |
1,880.00 |
1,894.00 |
1,872.00 |
1,876.00 |
0.0M |
| 2025-04-25 |
1,852.00 |
1,868.00 |
1,840.00 |
1,868.00 |
0.0M |
| 2025-04-24 |
1,880.00 |
1,880.00 |
1,844.00 |
1,852.00 |
0.0M |
| 2025-04-23 |
1,847.00 |
1,869.00 |
1,836.00 |
1,869.00 |
0.0M |
| 2025-04-22 |
1,860.00 |
1,864.00 |
1,831.00 |
1,849.00 |
0.0M |
| 2025-04-21 |
1,872.00 |
1,875.00 |
1,856.00 |
1,865.00 |
0.0M |
| 2025-04-18 |
1,856.00 |
1,905.00 |
1,856.00 |
1,875.00 |
0.0M |
| 2025-04-17 |
1,850.00 |
1,863.00 |
1,850.00 |
1,856.00 |
0.0M |
| 2025-04-16 |
1,835.00 |
1,855.00 |
1,830.00 |
1,855.00 |
0.0M |
| 2025-04-15 |
1,840.00 |
1,860.00 |
1,830.00 |
1,830.00 |
0.0M |
| 2025-04-14 |
1,816.00 |
1,843.00 |
1,800.00 |
1,841.00 |
0.0M |
| 2025-04-11 |
1,733.00 |
1,790.00 |
1,701.00 |
1,780.00 |
0.0M |
| 2025-04-10 |
1,773.00 |
1,777.00 |
1,720.00 |
1,733.00 |
0.0M |
| 2025-04-09 |
1,712.00 |
1,726.00 |
1,684.00 |
1,693.00 |
0.0M |
| 2025-04-08 |
1,701.00 |
1,760.00 |
1,701.00 |
1,752.00 |
0.0M |
| 2025-04-07 |
1,582.00 |
1,656.00 |
1,573.00 |
1,649.00 |
0.0M |
| 2025-04-04 |
1,708.00 |
1,715.00 |
1,651.00 |
1,690.00 |
0.0M |
| 2025-04-03 |
1,707.00 |
1,744.00 |
1,706.00 |
1,732.00 |
0.0M |
| 2025-04-02 |
1,769.00 |
1,769.00 |
1,737.00 |
1,747.00 |
0.0M |
| 2025-04-01 |
1,785.00 |
1,801.00 |
1,762.00 |
1,769.00 |
0.0M |
| 2025-03-31 |
1,815.00 |
1,815.00 |
1,763.00 |
1,777.00 |
0.0M |
| 2025-03-28 |
1,843.00 |
1,879.00 |
1,825.00 |
1,826.00 |
0.0M |
| 2025-03-27 |
1,898.00 |
1,904.00 |
1,882.00 |
1,901.00 |
0.0M |
| 2025-03-26 |
1,922.00 |
1,924.00 |
1,895.00 |
1,897.00 |
0.0M |
| 2025-03-25 |
1,909.00 |
1,920.00 |
1,883.00 |
1,920.00 |
0.0M |
| 2025-03-24 |
1,875.00 |
1,909.00 |
1,872.00 |
1,904.00 |
0.0M |
| 2025-03-21 |
1,885.00 |
1,898.00 |
1,851.00 |
1,870.00 |
0.0M |
| 2025-03-19 |
1,882.00 |
1,882.00 |
1,854.00 |
1,865.00 |
0.0M |
| 2025-03-18 |
1,876.00 |
1,885.00 |
1,873.00 |
1,882.00 |
0.0M |
| 2025-03-17 |
1,872.00 |
1,887.00 |
1,862.00 |
1,876.00 |
0.0M |
| 2025-03-14 |
1,877.00 |
1,884.00 |
1,865.00 |
1,867.00 |
0.0M |
| 2025-03-13 |
1,888.00 |
1,888.00 |
1,862.00 |
1,862.00 |
0.0M |
| 2025-03-12 |
1,892.00 |
1,907.00 |
1,878.00 |
1,888.00 |
0.0M |
| 2025-03-11 |
1,873.00 |
1,892.00 |
1,858.00 |
1,892.00 |
0.0M |
| 2025-03-10 |
1,868.00 |
1,890.00 |
1,860.00 |
1,876.00 |
0.0M |
| 2025-03-07 |
1,863.00 |
1,874.00 |
1,829.00 |
1,850.00 |
0.0M |
| 2025-03-06 |
1,840.00 |
1,874.00 |
1,809.00 |
1,874.00 |
0.2M |
| 2025-03-05 |
1,723.00 |
1,735.00 |
1,720.00 |
1,720.00 |
0.0M |
| 2025-03-04 |
1,740.00 |
1,740.00 |
1,722.00 |
1,723.00 |
0.0M |
| 2025-03-03 |
1,710.00 |
1,753.00 |
1,710.00 |
1,753.00 |
0.0M |
| 2025-02-28 |
1,698.00 |
1,711.00 |
1,691.00 |
1,694.00 |
0.0M |
| 2025-02-27 |
1,681.00 |
1,718.00 |
1,681.00 |
1,702.00 |
0.0M |
| 2025-02-26 |
1,691.00 |
1,701.00 |
1,670.00 |
1,684.00 |
0.0M |
| 2025-02-25 |
1,706.00 |
1,711.00 |
1,692.00 |
1,692.00 |
0.0M |
| 2025-02-21 |
1,718.00 |
1,730.00 |
1,693.00 |
1,706.00 |
0.0M |
| 2025-02-20 |
1,750.00 |
1,750.00 |
1,713.00 |
1,718.00 |
0.0M |
| 2025-02-19 |
1,736.00 |
1,762.00 |
1,732.00 |
1,752.00 |
0.0M |
| 2025-02-18 |
1,728.00 |
1,752.00 |
1,726.00 |
1,750.00 |
0.0M |
| 2025-02-17 |
1,744.00 |
1,769.00 |
1,739.00 |
1,743.00 |
0.0M |
| 2025-02-14 |
1,734.00 |
1,746.00 |
1,726.00 |
1,744.00 |
0.0M |
| 2025-02-13 |
1,774.00 |
1,774.00 |
1,750.00 |
1,750.00 |
0.0M |
| 2025-02-12 |
1,747.00 |
1,798.00 |
1,744.00 |
1,768.00 |
0.0M |
| 2025-02-10 |
1,712.00 |
1,758.00 |
1,710.00 |
1,727.00 |
0.0M |
| 2025-02-07 |
1,716.00 |
1,747.00 |
1,673.00 |
1,710.00 |
0.1M |
| 2025-02-06 |
1,650.00 |
1,716.00 |
1,650.00 |
1,716.00 |
0.0M |
| 2025-02-05 |
1,653.00 |
1,653.00 |
1,640.00 |
1,653.00 |
0.0M |
| 2025-02-04 |
1,630.00 |
1,660.00 |
1,630.00 |
1,653.00 |
0.0M |
| 2025-02-03 |
1,599.00 |
1,650.00 |
1,594.00 |
1,645.00 |
0.0M |
| 2025-01-31 |
1,571.00 |
1,597.00 |
1,566.00 |
1,585.00 |
0.0M |
| 2025-01-30 |
1,577.00 |
1,619.00 |
1,554.00 |
1,555.00 |
0.1M |
| 2025-01-29 |
1,588.00 |
1,599.00 |
1,584.00 |
1,587.00 |
0.0M |
| 2025-01-28 |
1,585.00 |
1,585.00 |
1,575.00 |
1,576.00 |
0.0M |
| 2025-01-27 |
1,585.00 |
1,600.00 |
1,582.00 |
1,585.00 |
0.0M |
| 2025-01-24 |
1,591.00 |
1,613.00 |
1,578.00 |
1,582.00 |
0.0M |
| 2025-01-23 |
1,606.00 |
1,626.00 |
1,595.00 |
1,595.00 |
0.0M |
| 2025-01-22 |
1,581.00 |
1,608.00 |
1,581.00 |
1,606.00 |
0.0M |
| 2025-01-21 |
1,566.00 |
1,602.00 |
1,559.00 |
1,581.00 |
0.0M |
| 2025-01-20 |
1,558.00 |
1,572.00 |
1,547.00 |
1,562.00 |
0.0M |
| 2025-01-17 |
1,563.00 |
1,563.00 |
1,543.00 |
1,546.00 |
0.0M |
| 2025-01-16 |
1,578.00 |
1,582.00 |
1,562.00 |
1,562.00 |
0.0M |
| 2025-01-15 |
1,585.00 |
1,593.00 |
1,575.00 |
1,578.00 |
0.0M |
| 2025-01-14 |
1,584.00 |
1,600.00 |
1,572.00 |
1,593.00 |
0.0M |
| 2025-01-10 |
1,581.00 |
1,600.00 |
1,581.00 |
1,584.00 |
0.0M |
| 2025-01-09 |
1,615.00 |
1,615.00 |
1,577.00 |
1,581.00 |
0.0M |
| 2025-01-08 |
1,625.00 |
1,630.00 |
1,611.00 |
1,615.00 |
0.0M |
| 2025-01-07 |
1,655.00 |
1,664.00 |
1,625.00 |
1,625.00 |
0.0M |
| 2025-01-06 |
1,630.00 |
1,660.00 |
1,626.00 |
1,646.00 |
0.0M |