| 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 |
2,944.56 |
2,975.00 |
2,938.09 |
2,944.76 |
0.0M |
| 2025-09-25 |
2,985.03 |
2,985.40 |
2,944.33 |
2,944.56 |
0.0M |
| 2025-09-24 |
2,985.00 |
2,985.03 |
2,940.57 |
2,985.03 |
0.0M |
| 2025-09-23 |
2,984.98 |
2,985.00 |
2,940.46 |
2,985.00 |
0.0M |
| 2025-09-22 |
2,984.92 |
2,985.13 |
2,940.23 |
2,984.98 |
0.0M |
| 2025-09-21 |
2,954.83 |
2,984.92 |
2,984.92 |
2,984.92 |
0.0M |
| 2025-09-19 |
2,984.58 |
2,984.92 |
2,943.46 |
2,984.92 |
0.0M |
| 2025-09-18 |
2,984.58 |
2,984.58 |
2,943.24 |
2,984.58 |
0.0M |
| 2025-09-17 |
2,984.53 |
2,984.73 |
2,943.02 |
2,984.58 |
0.0M |
| 2025-09-16 |
2,984.50 |
2,984.53 |
2,937.40 |
2,984.53 |
0.0M |
| 2025-09-15 |
2,984.30 |
2,984.65 |
2,942.29 |
2,984.50 |
0.0M |
| 2025-09-14 |
2,953.60 |
2,984.30 |
2,984.30 |
2,984.30 |
0.0M |
| 2025-09-12 |
2,984.20 |
2,984.45 |
2,942.18 |
2,984.30 |
0.0M |
| 2025-09-11 |
2,984.08 |
2,984.35 |
2,942.06 |
2,984.20 |
0.0M |
| 2025-09-10 |
2,984.00 |
2,984.08 |
2,941.90 |
2,984.08 |
0.0M |
| 2025-09-09 |
2,983.63 |
2,984.00 |
2,941.70 |
2,984.00 |
0.0M |
| 2025-09-08 |
2,983.63 |
2,983.78 |
2,941.50 |
2,983.63 |
0.0M |
| 2025-09-05 |
2,983.50 |
2,983.63 |
2,941.50 |
2,983.63 |
0.0M |
| 2025-09-04 |
2,983.55 |
2,983.55 |
2,941.07 |
2,983.50 |
0.0M |
| 2025-09-03 |
2,983.38 |
2,983.70 |
2,936.43 |
2,983.55 |
0.0M |
| 2025-09-02 |
2,983.25 |
2,983.38 |
2,936.43 |
2,983.38 |
0.0M |
| 2025-09-01 |
2,982.80 |
2,983.25 |
2,940.43 |
2,983.25 |
0.0M |
| 2025-08-29 |
2,982.80 |
2,982.95 |
2,937.17 |
2,982.80 |
0.0M |
| 2025-08-28 |
2,982.50 |
2,982.95 |
2,939.81 |
2,982.80 |
0.0M |
| 2025-08-27 |
2,982.50 |
2,982.50 |
2,939.81 |
2,982.50 |
0.0M |
| 2025-08-26 |
2,982.90 |
2,983.05 |
2,936.72 |
2,982.50 |
0.0M |
| 2025-08-25 |
2,982.90 |
2,983.05 |
2,934.30 |
2,982.90 |
0.0M |
| 2025-08-22 |
2,982.75 |
2,982.90 |
2,936.33 |
2,982.90 |
0.0M |
| 2025-08-21 |
2,982.64 |
2,982.90 |
2,938.96 |
2,982.75 |
0.0M |
| 2025-08-20 |
2,982.53 |
2,982.79 |
2,936.01 |
2,982.64 |
0.0M |
| 2025-08-19 |
2,982.38 |
2,982.53 |
2,935.91 |
2,982.53 |
0.0M |
| 2025-08-18 |
2,982.13 |
2,982.38 |
2,938.55 |
2,982.38 |
0.0M |
| 2025-08-15 |
2,982.13 |
2,982.13 |
2,938.55 |
2,982.13 |
0.0M |
| 2025-08-14 |
2,982.03 |
2,982.28 |
2,935.07 |
2,982.13 |
0.0M |
| 2025-08-13 |
2,982.00 |
2,982.03 |
2,934.96 |
2,982.03 |
0.0M |
| 2025-08-12 |
2,981.95 |
2,982.00 |
2,934.96 |
2,982.00 |
0.0M |
| 2025-08-11 |
2,981.88 |
2,982.10 |
2,934.86 |
2,981.95 |
0.0M |
| 2025-08-08 |
2,981.53 |
2,982.03 |
2,934.67 |
2,981.88 |
0.0M |
| 2025-08-07 |
2,981.53 |
2,981.68 |
2,930.16 |
2,981.53 |
0.0M |
| 2025-08-06 |
2,981.50 |
2,981.53 |
2,934.51 |
2,981.53 |
0.0M |
| 2025-08-05 |
2,981.38 |
2,981.50 |
2,933.94 |
2,981.50 |
0.0M |
| 2025-08-04 |
2,981.38 |
2,981.38 |
2,933.72 |
2,981.38 |
0.0M |
| 2025-08-01 |
2,981.00 |
2,981.38 |
2,933.52 |
2,981.38 |
0.0M |
| 2025-07-31 |
2,981.00 |
2,981.00 |
2,933.29 |
2,981.00 |
0.0M |
| 2025-07-30 |
2,980.95 |
2,981.00 |
2,932.63 |
2,981.00 |
0.0M |
| 2025-07-29 |
2,980.88 |
2,980.95 |
2,930.91 |
2,980.95 |
0.0M |
| 2025-07-28 |
2,980.75 |
2,980.88 |
2,932.65 |
2,980.88 |
0.0M |
| 2025-07-25 |
2,980.53 |
2,980.75 |
2,926.19 |
2,980.75 |
0.0M |
| 2025-07-24 |
2,980.50 |
2,980.53 |
2,925.96 |
2,980.53 |
0.0M |
| 2025-07-23 |
2,980.45 |
2,980.50 |
2,925.96 |
2,980.50 |
0.0M |
| 2025-07-22 |
2,980.38 |
2,980.60 |
2,925.73 |
2,980.45 |
0.0M |
| 2025-07-21 |
2,980.23 |
2,980.38 |
2,934.46 |
2,980.38 |
0.0M |
| 2025-07-18 |
2,980.00 |
2,980.38 |
2,931.17 |
2,980.23 |
0.0M |
| 2025-07-17 |
2,980.00 |
2,980.00 |
2,931.05 |
2,980.00 |
0.0M |
| 2025-07-16 |
2,979.60 |
2,980.15 |
2,930.85 |
2,980.00 |
0.0M |
| 2025-07-15 |
2,979.60 |
2,979.60 |
2,920.45 |
2,979.60 |
0.0M |
| 2025-07-14 |
2,979.60 |
2,979.75 |
2,930.18 |
2,978.28 |
0.0M |
| 2025-07-11 |
2,979.53 |
2,979.75 |
2,930.06 |
2,979.60 |
0.0M |
| 2025-07-10 |
2,979.50 |
2,979.84 |
2,929.95 |
2,979.53 |
0.0M |
| 2025-07-09 |
2,979.35 |
2,983.00 |
2,920.00 |
2,979.50 |
0.0M |
| 2025-07-08 |
2,979.15 |
2,983.65 |
2,929.71 |
2,979.35 |
0.0M |
| 2025-07-07 |
2,979.15 |
2,984.50 |
2,929.36 |
2,979.15 |
0.0M |
| 2025-07-04 |
2,979.00 |
2,979.15 |
2,931.71 |
2,979.15 |
0.0M |
| 2025-07-03 |
2,978.95 |
2,979.15 |
2,929.36 |
2,979.00 |
0.0M |
| 2025-07-02 |
2,978.75 |
2,979.10 |
2,929.01 |
2,978.95 |
0.0M |
| 2025-07-01 |
2,978.75 |
2,978.75 |
2,929.01 |
2,978.75 |
0.0M |
| 2025-06-30 |
2,978.50 |
2,978.90 |
2,929.01 |
2,978.75 |
0.0M |
| 2025-06-27 |
2,978.50 |
2,978.50 |
2,929.01 |
2,978.50 |
0.0M |
| 2025-06-26 |
2,978.38 |
2,978.65 |
2,929.01 |
2,978.50 |
0.0M |
| 2025-06-25 |
2,978.25 |
2,978.38 |
2,928.77 |
2,978.38 |
0.0M |
| 2025-06-24 |
2,978.03 |
2,978.25 |
2,928.66 |
2,978.25 |
0.0M |
| 2025-06-23 |
2,977.98 |
2,978.18 |
2,928.56 |
2,978.03 |
0.0M |
| 2025-06-20 |
2,977.98 |
2,977.98 |
2,928.44 |
2,977.98 |
0.0M |
| 2025-06-19 |
2,977.88 |
2,977.98 |
2,928.32 |
2,977.98 |
0.0M |
| 2025-06-18 |
2,977.58 |
2,977.88 |
2,928.20 |
2,977.88 |
0.0M |
| 2025-06-17 |
2,977.58 |
2,977.73 |
2,928.08 |
2,977.58 |
0.0M |
| 2025-06-16 |
2,977.50 |
2,977.73 |
2,929.16 |
2,977.58 |
0.0M |
| 2025-06-13 |
2,977.38 |
2,977.65 |
2,939.35 |
2,977.50 |
0.0M |
| 2025-06-12 |
2,977.18 |
2,977.38 |
2,939.23 |
2,977.38 |
0.0M |
| 2025-06-11 |
2,977.10 |
2,977.18 |
2,939.11 |
2,977.18 |
0.0M |
| 2025-06-10 |
2,977.00 |
2,977.25 |
2,938.99 |
2,977.10 |
0.0M |
| 2025-06-09 |
2,977.00 |
2,977.15 |
2,938.99 |
2,977.00 |
0.0M |
| 2025-06-06 |
2,977.00 |
2,977.15 |
2,938.99 |
2,977.00 |
0.0M |
| 2025-06-05 |
2,977.00 |
2,977.15 |
2,937.50 |
2,977.00 |
0.0M |
| 2025-06-04 |
2,976.80 |
2,977.15 |
2,939.01 |
2,977.00 |
0.0M |
| 2025-06-03 |
2,976.80 |
2,976.80 |
2,939.01 |
2,976.80 |
0.0M |
| 2025-06-02 |
2,976.63 |
2,976.80 |
2,938.78 |
2,976.80 |
0.0M |
| 2025-05-30 |
2,976.53 |
2,976.63 |
2,938.54 |
2,976.63 |
0.0M |
| 2025-05-29 |
2,976.53 |
2,976.53 |
2,937.61 |
2,976.53 |
0.0M |
| 2025-05-28 |
2,976.40 |
2,976.68 |
2,937.61 |
2,976.53 |
0.0M |
| 2025-05-27 |
2,976.40 |
2,976.55 |
2,937.61 |
2,976.40 |
0.0M |
| 2025-05-26 |
2,976.13 |
2,976.40 |
2,937.61 |
2,976.40 |
0.0M |
| 2025-05-23 |
2,975.95 |
2,976.28 |
2,937.61 |
2,976.13 |
0.0M |
| 2025-05-22 |
2,975.95 |
2,975.95 |
2,935.50 |
2,975.95 |
0.0M |
| 2025-05-21 |
2,975.63 |
2,975.95 |
2,935.50 |
2,975.95 |
0.0M |
| 2025-05-20 |
2,975.63 |
2,975.78 |
2,935.50 |
2,975.63 |
0.0M |
| 2025-05-19 |
2,975.58 |
2,975.78 |
2,934.50 |
2,975.63 |
0.0M |
| 2025-05-16 |
2,975.50 |
2,975.58 |
2,932.48 |
2,975.58 |
0.0M |
| 2025-05-15 |
2,975.38 |
2,975.50 |
2,932.36 |
2,975.50 |
0.0M |
| 2025-05-14 |
2,975.25 |
2,975.38 |
2,932.26 |
2,975.38 |
0.0M |
| 2025-05-13 |
2,975.13 |
2,975.25 |
2,932.13 |
2,975.25 |
0.0M |
| 2025-05-12 |
2,975.00 |
2,975.13 |
2,932.01 |
2,975.13 |
0.0M |
| 2025-05-09 |
2,974.88 |
2,975.15 |
2,931.90 |
2,975.00 |
0.0M |
| 2025-05-08 |
2,974.83 |
2,974.88 |
2,935.07 |
2,974.88 |
0.0M |
| 2025-05-07 |
2,974.68 |
2,974.83 |
2,931.68 |
2,974.83 |
0.0M |
| 2025-05-06 |
2,974.55 |
2,974.83 |
2,931.56 |
2,974.68 |
0.0M |
| 2025-05-05 |
2,974.50 |
2,974.55 |
2,931.44 |
2,974.55 |
0.0M |
| 2025-05-02 |
2,974.30 |
2,974.50 |
2,931.34 |
2,974.50 |
0.0M |
| 2025-05-01 |
2,974.30 |
2,974.30 |
2,929.34 |
2,974.30 |
0.0M |
| 2025-04-30 |
2,974.20 |
2,974.45 |
2,929.22 |
2,974.30 |
0.0M |
| 2025-04-29 |
2,974.10 |
2,974.35 |
2,926.00 |
2,974.20 |
0.0M |
| 2025-04-28 |
2,974.03 |
2,974.25 |
2,925.00 |
2,974.10 |
0.0M |
| 2025-04-25 |
2,973.88 |
2,974.03 |
2,925.00 |
2,974.03 |
0.0M |
| 2025-04-24 |
2,973.53 |
2,974.03 |
2,925.00 |
2,973.88 |
0.0M |
| 2025-04-23 |
2,973.53 |
2,973.53 |
2,925.00 |
2,973.53 |
0.0M |
| 2025-04-22 |
2,973.53 |
2,973.53 |
2,925.00 |
2,973.53 |
0.0M |
| 2025-04-21 |
2,973.50 |
2,973.68 |
2,925.00 |
2,973.53 |
0.0M |
| 2025-04-18 |
2,973.38 |
2,973.65 |
2,925.00 |
2,973.50 |
0.0M |
| 2025-04-17 |
2,973.03 |
2,973.38 |
2,925.00 |
2,973.38 |
0.0M |
| 2025-04-16 |
2,973.03 |
2,973.18 |
2,931.37 |
2,973.03 |
0.0M |
| 2025-04-15 |
2,973.00 |
2,973.03 |
2,931.37 |
2,973.03 |
0.0M |
| 2025-04-14 |
2,972.88 |
2,973.00 |
2,917.50 |
2,973.00 |
0.0M |
| 2025-04-11 |
2,972.70 |
2,973.03 |
2,918.00 |
2,972.88 |
0.0M |
| 2025-04-10 |
2,972.63 |
2,972.70 |
2,918.00 |
2,972.70 |
0.0M |
| 2025-04-09 |
2,972.53 |
2,972.63 |
2,918.00 |
2,972.63 |
0.0M |
| 2025-04-08 |
2,972.25 |
2,972.53 |
2,918.00 |
2,972.53 |
0.0M |
| 2025-04-07 |
2,972.25 |
2,972.40 |
2,918.00 |
2,972.25 |
0.0M |
| 2025-04-04 |
2,972.25 |
2,972.40 |
2,918.00 |
2,972.25 |
0.0M |
| 2025-04-03 |
2,972.15 |
2,972.25 |
2,917.00 |
2,972.25 |
0.0M |
| 2025-04-02 |
2,972.03 |
2,972.30 |
2,917.00 |
2,972.15 |
0.0M |
| 2025-04-01 |
2,972.00 |
2,972.18 |
2,917.00 |
2,972.03 |
0.0M |
| 2025-03-31 |
2,971.53 |
2,972.15 |
2,917.00 |
2,972.00 |
0.0M |
| 2025-03-28 |
2,964.03 |
2,971.53 |
2,917.00 |
2,971.53 |
0.0M |
| 2025-03-27 |
2,964.03 |
2,964.03 |
2,915.00 |
2,964.03 |
0.0M |
| 2025-03-26 |
2,964.00 |
2,964.18 |
2,917.00 |
2,964.03 |
0.0M |
| 2025-03-25 |
2,963.88 |
2,964.15 |
2,917.00 |
2,964.00 |
0.0M |
| 2025-03-24 |
2,963.71 |
2,964.03 |
2,917.00 |
2,963.88 |
0.0M |
| 2025-03-21 |
2,963.53 |
2,963.71 |
2,917.00 |
2,963.71 |
0.0M |
| 2025-03-20 |
2,963.50 |
2,963.68 |
2,916.00 |
2,963.53 |
0.0M |
| 2025-03-19 |
2,963.38 |
2,963.65 |
2,916.00 |
2,963.50 |
0.0M |
| 2025-03-18 |
2,963.25 |
2,963.38 |
2,913.50 |
2,963.38 |
0.0M |
| 2025-03-17 |
2,963.13 |
2,963.40 |
2,913.50 |
2,963.25 |
0.0M |
| 2025-03-14 |
2,963.00 |
2,963.13 |
2,926.59 |
2,963.13 |
0.0M |
| 2025-03-13 |
2,963.00 |
2,963.15 |
2,926.12 |
2,963.00 |
0.0M |
| 2025-03-12 |
2,962.60 |
2,963.00 |
2,913.50 |
2,963.00 |
0.0M |
| 2025-03-11 |
2,962.60 |
2,962.60 |
2,913.50 |
2,962.60 |
0.0M |
| 2025-03-10 |
2,962.53 |
2,962.75 |
2,912.50 |
2,962.60 |
0.0M |
| 2025-03-07 |
2,962.50 |
2,962.53 |
2,912.50 |
2,962.53 |
0.0M |
| 2025-03-06 |
2,962.10 |
2,962.65 |
2,925.25 |
2,962.50 |
0.0M |
| 2025-03-05 |
2,962.10 |
2,962.10 |
2,912.50 |
2,962.10 |
0.0M |
| 2025-03-04 |
2,962.10 |
2,962.10 |
2,912.50 |
2,962.10 |
0.0M |
| 2025-03-03 |
2,962.03 |
2,962.25 |
2,912.50 |
2,962.10 |
0.0M |
| 2025-02-28 |
2,961.88 |
2,962.03 |
2,922.93 |
2,962.03 |
0.0M |
| 2025-02-27 |
2,961.88 |
2,962.03 |
2,922.81 |
2,961.88 |
0.0M |
| 2025-02-26 |
2,961.70 |
2,961.88 |
2,922.59 |
2,961.88 |
0.0M |
| 2025-02-25 |
2,961.60 |
2,961.70 |
2,922.59 |
2,961.70 |
0.0M |
| 2025-02-24 |
2,961.53 |
2,961.60 |
2,922.48 |
2,961.60 |
0.0M |
| 2025-02-21 |
2,961.50 |
2,961.53 |
2,922.38 |
2,961.53 |
0.0M |
| 2025-02-20 |
2,961.25 |
2,961.65 |
2,922.15 |
2,961.50 |
0.0M |
| 2025-02-19 |
2,961.14 |
2,961.25 |
2,921.92 |
2,961.25 |
0.0M |
| 2025-02-18 |
2,961.03 |
2,961.29 |
2,921.92 |
2,961.14 |
0.0M |
| 2025-02-17 |
2,961.00 |
2,961.03 |
2,922.34 |
2,961.03 |
0.0M |
| 2025-02-14 |
2,960.60 |
2,961.00 |
2,921.81 |
2,961.00 |
0.0M |
| 2025-02-13 |
2,960.60 |
2,960.60 |
2,921.70 |
2,960.60 |
0.0M |
| 2025-02-12 |
2,960.53 |
2,960.75 |
2,921.58 |
2,960.60 |
0.0M |
| 2025-02-11 |
2,960.53 |
2,960.68 |
2,921.44 |
2,960.53 |
0.0M |
| 2025-02-10 |
2,960.50 |
2,960.68 |
2,919.85 |
2,960.53 |
0.0M |
| 2025-02-07 |
2,960.07 |
2,960.65 |
2,919.73 |
2,960.50 |
0.0M |
| 2025-02-06 |
2,960.00 |
2,960.22 |
2,917.12 |
2,960.07 |
0.0M |
| 2025-02-05 |
2,960.00 |
2,960.00 |
2,919.62 |
2,960.00 |
0.0M |
| 2025-02-04 |
2,960.03 |
2,960.18 |
2,918.50 |
2,960.00 |
0.0M |
| 2025-02-03 |
2,960.00 |
2,960.03 |
2,919.39 |
2,960.03 |
0.0M |
| 2025-01-31 |
2,959.75 |
2,960.15 |
2,920.05 |
2,960.00 |
0.0M |
| 2025-01-30 |
2,959.75 |
2,959.75 |
2,919.15 |
2,959.75 |
0.0M |
| 2025-01-29 |
2,959.53 |
2,959.90 |
2,918.92 |
2,959.75 |
0.0M |
| 2025-01-28 |
2,959.50 |
2,959.53 |
2,900.00 |
2,959.53 |
0.0M |
| 2025-01-27 |
2,959.25 |
2,959.50 |
2,905.00 |
2,959.50 |
0.0M |
| 2025-01-24 |
2,959.03 |
2,959.40 |
2,903.00 |
2,959.25 |
0.0M |
| 2025-01-23 |
2,959.00 |
2,959.03 |
2,902.50 |
2,959.03 |
0.0M |
| 2025-01-22 |
2,959.03 |
2,959.18 |
2,902.50 |
2,959.00 |
0.0M |
| 2025-01-21 |
2,959.00 |
2,959.18 |
2,902.50 |
2,959.03 |
0.0M |
| 2025-01-20 |
2,958.75 |
2,959.00 |
2,917.99 |
2,959.00 |
0.0M |
| 2025-01-17 |
2,958.53 |
2,958.90 |
2,915.00 |
2,958.75 |
0.0M |
| 2025-01-16 |
2,958.40 |
2,958.53 |
2,915.00 |
2,958.53 |
0.0M |
| 2025-01-15 |
2,958.40 |
2,958.40 |
2,917.25 |
2,958.40 |
0.0M |
| 2025-01-14 |
2,958.28 |
2,958.55 |
2,917.02 |
2,958.40 |
0.0M |
| 2025-01-13 |
2,958.15 |
2,958.28 |
2,916.79 |
2,958.28 |
0.0M |
| 2025-01-10 |
2,958.03 |
2,958.15 |
2,916.55 |
2,958.15 |
0.0M |
| 2025-01-09 |
2,958.00 |
2,958.18 |
2,914.91 |
2,958.03 |
0.0M |
| 2025-01-08 |
2,957.80 |
2,958.00 |
2,902.50 |
2,958.00 |
0.0M |
| 2025-01-07 |
2,957.68 |
2,957.95 |
2,902.50 |
2,957.80 |
0.0M |
| 2025-01-06 |
2,957.60 |
2,957.83 |
2,902.50 |
2,957.68 |
0.0M |
| 2025-01-03 |
2,957.30 |
2,957.60 |
2,915.40 |
2,957.60 |
0.0M |
| 2025-01-02 |
2,957.30 |
2,957.45 |
2,902.50 |
2,957.30 |
0.0M |
| 2025-01-01 |
2,957.30 |
2,957.30 |
2,915.17 |
2,957.30 |
0.0M |