| 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 |
3,596.00 |
3,613.50 |
3,596.00 |
3,597.00 |
0.0M |
| 2025-09-25 |
3,596.00 |
3,612.00 |
3,592.50 |
3,596.00 |
0.0M |
| 2025-09-24 |
3,596.00 |
3,607.00 |
3,594.50 |
3,605.00 |
0.0M |
| 2025-09-23 |
3,597.00 |
3,613.50 |
3,596.00 |
3,613.00 |
0.0M |
| 2025-09-22 |
3,598.00 |
3,598.00 |
3,595.00 |
3,597.00 |
0.0M |
| 2025-09-21 |
3,595.00 |
3,598.00 |
3,598.00 |
3,598.00 |
0.0M |
| 2025-09-19 |
3,597.00 |
3,598.00 |
3,597.00 |
3,598.00 |
0.0M |
| 2025-09-18 |
3,597.00 |
3,608.50 |
3,591.50 |
3,597.00 |
0.0M |
| 2025-09-17 |
3,603.00 |
3,608.50 |
3,591.50 |
3,597.00 |
0.0M |
| 2025-09-16 |
3,597.00 |
3,597.00 |
3,597.00 |
3,597.00 |
0.0M |
| 2025-09-15 |
3,598.00 |
3,609.00 |
3,591.50 |
3,597.00 |
0.0M |
| 2025-09-14 |
3,595.00 |
3,598.00 |
3,598.00 |
3,598.00 |
0.0M |
| 2025-09-12 |
3,597.00 |
3,610.00 |
3,591.50 |
3,598.00 |
0.0M |
| 2025-09-11 |
3,597.00 |
3,608.50 |
3,591.50 |
3,603.00 |
0.0M |
| 2025-09-10 |
3,597.00 |
3,597.00 |
3,597.00 |
3,597.00 |
0.0M |
| 2025-09-09 |
3,597.00 |
3,608.50 |
3,595.00 |
3,597.00 |
0.0M |
| 2025-09-08 |
3,597.00 |
3,608.50 |
3,591.50 |
3,597.00 |
0.0M |
| 2025-09-05 |
3,596.00 |
3,597.00 |
3,596.00 |
3,597.00 |
0.0M |
| 2025-09-04 |
3,597.00 |
3,597.00 |
3,596.00 |
3,596.00 |
0.0M |
| 2025-09-03 |
3,596.00 |
3,597.00 |
3,594.50 |
3,597.00 |
0.0M |
| 2025-09-02 |
3,596.00 |
3,608.00 |
3,591.00 |
3,603.00 |
0.0M |
| 2025-09-01 |
3,596.00 |
3,596.00 |
3,596.00 |
3,596.00 |
0.0M |
| 2025-08-29 |
3,597.00 |
3,608.50 |
3,591.00 |
3,596.00 |
0.0M |
| 2025-08-28 |
3,597.00 |
3,597.00 |
3,595.00 |
3,597.00 |
0.0M |
| 2025-08-27 |
3,597.00 |
3,609.50 |
3,595.00 |
3,607.50 |
0.0M |
| 2025-08-26 |
3,597.00 |
3,597.00 |
3,595.00 |
3,597.00 |
0.0M |
| 2025-08-25 |
3,597.00 |
3,608.50 |
3,591.50 |
3,597.00 |
0.0M |
| 2025-08-22 |
3,597.00 |
3,608.50 |
3,590.00 |
3,597.00 |
0.0M |
| 2025-08-21 |
3,600.00 |
3,607.00 |
3,589.50 |
3,595.00 |
0.0M |
| 2025-08-20 |
3,596.00 |
3,606.50 |
3,589.50 |
3,600.00 |
0.0M |
| 2025-08-19 |
3,596.00 |
3,606.50 |
3,589.50 |
3,596.00 |
0.0M |
| 2025-08-18 |
3,597.00 |
3,597.00 |
3,596.00 |
3,596.00 |
0.0M |
| 2025-08-15 |
3,596.00 |
3,607.00 |
3,589.50 |
3,597.00 |
0.0M |
| 2025-08-14 |
3,595.00 |
3,606.50 |
3,585.00 |
3,594.00 |
0.0M |
| 2025-08-13 |
3,595.00 |
3,598.00 |
3,586.00 |
3,595.00 |
0.0M |
| 2025-08-12 |
3,594.00 |
3,603.00 |
3,585.50 |
3,595.00 |
0.0M |
| 2025-08-11 |
3,594.00 |
3,602.50 |
3,585.50 |
3,594.00 |
0.0M |
| 2025-08-08 |
3,593.00 |
3,594.00 |
3,584.00 |
3,584.50 |
0.0M |
| 2025-08-07 |
3,589.00 |
3,597.00 |
3,579.00 |
3,593.00 |
0.0M |
| 2025-08-06 |
3,589.00 |
3,596.50 |
3,584.50 |
3,589.00 |
0.0M |
| 2025-08-05 |
3,592.00 |
3,596.50 |
3,584.50 |
3,592.00 |
0.0M |
| 2025-08-04 |
3,592.00 |
3,596.50 |
3,584.50 |
3,592.00 |
0.0M |
| 2025-08-01 |
3,590.00 |
3,596.50 |
3,583.50 |
3,592.00 |
0.0M |
| 2025-07-31 |
3,590.00 |
3,590.00 |
3,590.00 |
3,590.00 |
0.0M |
| 2025-07-30 |
3,590.00 |
3,595.50 |
3,583.50 |
3,590.00 |
0.0M |
| 2025-07-29 |
3,590.00 |
3,596.00 |
3,584.00 |
3,590.00 |
0.0M |
| 2025-07-28 |
3,590.00 |
3,595.50 |
3,583.50 |
3,590.00 |
0.0M |
| 2025-07-25 |
3,589.00 |
3,590.00 |
3,589.00 |
3,590.00 |
0.0M |
| 2025-07-24 |
3,589.00 |
3,595.00 |
3,583.00 |
3,589.00 |
0.0M |
| 2025-07-23 |
3,588.00 |
3,595.00 |
3,582.50 |
3,589.00 |
0.0M |
| 2025-07-22 |
3,588.00 |
3,588.00 |
3,585.00 |
3,588.00 |
0.0M |
| 2025-07-21 |
3,587.00 |
3,594.50 |
3,582.00 |
3,588.00 |
0.0M |
| 2025-07-18 |
3,587.00 |
3,594.50 |
3,582.00 |
3,587.00 |
0.0M |
| 2025-07-17 |
3,587.00 |
3,594.50 |
3,582.50 |
3,587.00 |
0.0M |
| 2025-07-16 |
3,590.00 |
3,594.50 |
3,582.50 |
3,585.00 |
0.0M |
| 2025-07-15 |
3,585.00 |
3,594.50 |
3,582.50 |
3,587.00 |
0.0M |
| 2025-07-14 |
3,587.00 |
3,594.50 |
3,580.00 |
3,586.50 |
0.0M |
| 2025-07-11 |
3,587.00 |
3,592.50 |
3,580.00 |
3,587.00 |
0.0M |
| 2025-07-10 |
3,587.00 |
3,592.50 |
3,583.00 |
3,588.50 |
0.0M |
| 2025-07-09 |
3,588.50 |
3,592.50 |
3,583.00 |
3,587.00 |
0.0M |
| 2025-07-08 |
3,587.00 |
3,592.50 |
3,583.00 |
3,587.00 |
0.0M |
| 2025-07-07 |
3,585.00 |
3,592.50 |
3,582.00 |
3,587.00 |
0.0M |
| 2025-07-04 |
3,585.00 |
3,585.00 |
3,585.00 |
3,585.00 |
0.0M |
| 2025-07-03 |
3,585.00 |
3,591.50 |
3,581.50 |
3,585.00 |
0.0M |
| 2025-07-02 |
3,584.00 |
3,591.50 |
3,581.50 |
3,585.00 |
0.0M |
| 2025-07-01 |
3,588.50 |
3,591.00 |
3,581.50 |
3,584.00 |
0.0M |
| 2025-06-30 |
3,584.00 |
3,591.00 |
3,579.50 |
3,584.00 |
0.0M |
| 2025-06-27 |
3,588.50 |
3,591.00 |
3,581.50 |
3,588.50 |
0.0M |
| 2025-06-26 |
3,588.50 |
3,591.00 |
3,579.00 |
3,584.00 |
0.0M |
| 2025-06-25 |
3,583.00 |
3,590.50 |
3,581.00 |
3,583.00 |
0.0M |
| 2025-06-24 |
3,583.00 |
3,590.50 |
3,581.00 |
3,583.00 |
0.0M |
| 2025-06-23 |
3,583.00 |
3,590.50 |
3,581.00 |
3,583.00 |
0.0M |
| 2025-06-20 |
3,583.00 |
3,590.50 |
3,581.00 |
3,588.50 |
0.0M |
| 2025-06-19 |
3,582.00 |
3,590.50 |
3,580.50 |
3,588.50 |
0.0M |
| 2025-06-18 |
3,581.00 |
3,590.00 |
3,579.50 |
3,582.00 |
0.0M |
| 2025-06-17 |
3,581.00 |
3,586.50 |
3,577.00 |
3,579.00 |
0.0M |
| 2025-06-16 |
3,580.00 |
3,581.00 |
3,576.00 |
3,581.00 |
0.0M |
| 2025-06-13 |
3,579.00 |
3,580.00 |
3,569.00 |
3,580.00 |
0.0M |
| 2025-06-12 |
3,570.00 |
3,579.00 |
3,570.00 |
3,579.00 |
0.0M |
| 2025-06-11 |
3,578.00 |
3,578.00 |
3,570.00 |
3,578.00 |
0.0M |
| 2025-06-10 |
3,578.00 |
3,578.00 |
3,570.00 |
3,572.00 |
0.0M |
| 2025-06-09 |
3,578.00 |
3,578.00 |
3,570.00 |
3,578.00 |
0.0M |
| 2025-06-06 |
3,578.00 |
3,578.50 |
3,575.00 |
3,576.00 |
0.0M |
| 2025-06-05 |
3,578.00 |
3,586.00 |
3,576.00 |
3,576.00 |
0.0M |
| 2025-06-04 |
3,577.00 |
3,578.00 |
3,575.00 |
3,576.00 |
0.0M |
| 2025-06-03 |
3,577.00 |
3,577.00 |
3,577.00 |
3,577.00 |
0.0M |
| 2025-06-02 |
3,577.00 |
3,577.00 |
3,577.00 |
3,577.00 |
0.0M |
| 2025-05-30 |
3,577.00 |
3,577.00 |
3,577.00 |
3,577.00 |
0.0M |
| 2025-05-29 |
3,577.00 |
3,577.00 |
3,577.00 |
3,577.00 |
0.0M |
| 2025-05-28 |
3,577.00 |
3,577.00 |
3,575.00 |
3,577.00 |
0.0M |
| 2025-05-27 |
3,577.00 |
3,577.00 |
3,575.00 |
3,575.00 |
0.0M |
| 2025-05-26 |
3,577.00 |
3,577.00 |
3,577.00 |
3,577.00 |
0.0M |
| 2025-05-23 |
3,577.00 |
3,577.00 |
3,575.00 |
3,575.00 |
0.0M |
| 2025-05-22 |
3,577.00 |
3,585.50 |
3,573.50 |
3,577.00 |
0.0M |
| 2025-05-21 |
3,574.00 |
3,585.50 |
3,572.00 |
3,582.00 |
0.0M |
| 2025-05-20 |
3,576.00 |
3,586.50 |
3,572.00 |
3,572.50 |
0.0M |
| 2025-05-19 |
3,576.00 |
3,586.50 |
3,574.00 |
3,576.00 |
0.0M |
| 2025-05-16 |
3,583.50 |
3,586.50 |
3,574.50 |
3,576.00 |
0.0M |
| 2025-05-15 |
3,575.00 |
3,585.00 |
3,573.00 |
3,576.00 |
0.0M |
| 2025-05-14 |
3,576.00 |
3,585.00 |
3,571.50 |
3,582.50 |
0.0M |
| 2025-05-13 |
3,575.00 |
3,584.50 |
3,573.50 |
3,576.00 |
0.0M |
| 2025-05-12 |
3,576.00 |
3,584.50 |
3,573.50 |
3,582.50 |
0.0M |
| 2025-05-09 |
3,572.00 |
3,579.00 |
3,572.00 |
3,576.00 |
0.0M |
| 2025-05-08 |
3,575.00 |
3,576.00 |
3,575.00 |
3,576.00 |
0.0M |
| 2025-05-07 |
3,575.00 |
3,578.50 |
3,574.00 |
3,575.00 |
0.0M |
| 2025-05-06 |
3,575.00 |
3,578.50 |
3,571.50 |
3,575.00 |
0.0M |
| 2025-05-05 |
3,574.00 |
3,578.50 |
3,571.00 |
3,575.00 |
0.0M |
| 2025-05-02 |
3,574.00 |
3,575.50 |
3,571.00 |
3,574.00 |
0.0M |
| 2025-05-01 |
3,572.50 |
3,575.50 |
3,571.00 |
3,574.00 |
0.0M |
| 2025-04-30 |
3,574.00 |
3,574.00 |
3,569.00 |
3,572.00 |
0.0M |
| 2025-04-29 |
3,569.00 |
3,575.50 |
3,569.00 |
3,574.00 |
0.0M |
| 2025-04-28 |
3,574.00 |
3,575.50 |
3,571.00 |
3,571.00 |
0.0M |
| 2025-04-25 |
3,573.00 |
3,575.50 |
3,573.00 |
3,575.50 |
0.0M |
| 2025-04-24 |
3,573.00 |
3,573.00 |
3,569.00 |
3,573.00 |
0.0M |
| 2025-04-23 |
3,572.00 |
3,575.00 |
3,570.00 |
3,573.00 |
0.0M |
| 2025-04-22 |
3,571.00 |
3,574.50 |
3,537.50 |
3,572.00 |
0.0M |
| 2025-04-21 |
3,565.00 |
3,571.00 |
3,537.50 |
3,571.00 |
0.0M |
| 2025-04-18 |
3,558.00 |
3,565.00 |
3,537.50 |
3,565.00 |
0.0M |
| 2025-04-17 |
3,547.00 |
3,560.00 |
3,537.50 |
3,558.00 |
0.0M |
| 2025-04-16 |
3,544.00 |
3,547.00 |
3,535.00 |
3,545.00 |
0.0M |
| 2025-04-15 |
3,537.00 |
3,544.00 |
3,537.00 |
3,544.00 |
0.0M |
| 2025-04-14 |
3,537.00 |
3,539.50 |
3,535.00 |
3,537.00 |
0.0M |
| 2025-04-11 |
3,537.50 |
3,539.50 |
3,533.00 |
3,537.00 |
0.0M |
| 2025-04-10 |
3,532.00 |
3,533.00 |
3,532.00 |
3,533.00 |
0.0M |
| 2025-04-09 |
3,525.00 |
3,532.00 |
3,525.00 |
3,532.00 |
0.0M |
| 2025-04-08 |
3,509.00 |
3,536.00 |
3,509.00 |
3,535.00 |
0.0M |
| 2025-04-07 |
3,509.00 |
3,513.00 |
3,506.00 |
3,509.00 |
0.0M |
| 2025-04-04 |
3,505.00 |
3,513.00 |
3,504.00 |
3,509.00 |
0.0M |
| 2025-04-03 |
3,498.00 |
3,513.50 |
3,490.50 |
3,505.00 |
0.0M |
| 2025-04-02 |
3,495.00 |
3,498.00 |
3,490.50 |
3,498.00 |
0.0M |
| 2025-04-01 |
3,491.00 |
3,495.00 |
3,480.00 |
3,489.00 |
0.0M |
| 2025-03-31 |
3,491.00 |
3,491.00 |
3,480.00 |
3,491.00 |
0.0M |
| 2025-03-28 |
3,490.00 |
3,491.00 |
3,485.00 |
3,491.00 |
0.0M |
| 2025-03-27 |
3,487.00 |
3,490.00 |
3,485.00 |
3,490.00 |
0.0M |
| 2025-03-26 |
3,484.00 |
3,487.00 |
3,481.00 |
3,484.00 |
0.0M |
| 2025-03-25 |
3,481.00 |
3,484.00 |
3,479.50 |
3,482.50 |
0.0M |
| 2025-03-24 |
3,480.00 |
3,481.50 |
3,476.50 |
3,479.50 |
0.0M |
| 2025-03-21 |
3,478.00 |
3,480.00 |
3,475.00 |
3,475.00 |
0.0M |
| 2025-03-20 |
3,477.00 |
3,478.00 |
3,475.00 |
3,476.50 |
0.0M |
| 2025-03-19 |
3,476.00 |
3,477.00 |
3,474.50 |
3,475.50 |
0.0M |
| 2025-03-18 |
3,474.00 |
3,476.50 |
3,472.50 |
3,476.00 |
0.0M |
| 2025-03-17 |
3,474.00 |
3,474.50 |
3,470.00 |
3,473.00 |
0.0M |
| 2025-03-14 |
3,474.00 |
3,474.00 |
3,474.00 |
3,474.00 |
0.0M |
| 2025-03-13 |
3,472.00 |
3,472.00 |
3,468.50 |
3,472.00 |
0.0M |
| 2025-03-12 |
3,472.00 |
3,472.00 |
3,470.00 |
3,472.00 |
0.0M |
| 2025-03-11 |
3,471.00 |
3,474.00 |
3,469.50 |
3,472.00 |
0.0M |
| 2025-03-10 |
3,470.00 |
3,473.50 |
3,468.50 |
3,471.00 |
0.0M |
| 2025-03-07 |
3,470.00 |
3,472.50 |
3,469.50 |
3,470.00 |
0.0M |
| 2025-03-06 |
3,470.00 |
3,470.50 |
3,468.50 |
3,470.00 |
0.0M |
| 2025-03-05 |
3,470.00 |
3,472.50 |
3,469.00 |
3,472.00 |
0.0M |
| 2025-03-04 |
3,470.00 |
3,471.00 |
3,469.00 |
3,470.00 |
0.0M |
| 2025-03-03 |
3,470.00 |
3,470.50 |
3,468.50 |
3,470.00 |
0.0M |
| 2025-02-28 |
3,469.00 |
3,471.00 |
3,468.50 |
3,470.00 |
0.0M |
| 2025-02-27 |
3,468.00 |
3,470.50 |
3,463.50 |
3,469.00 |
0.0M |
| 2025-02-26 |
3,467.00 |
3,468.00 |
3,467.00 |
3,468.00 |
0.0M |
| 2025-02-25 |
3,466.00 |
3,467.00 |
3,464.50 |
3,467.00 |
0.0M |
| 2025-02-24 |
3,466.00 |
3,468.00 |
3,466.00 |
3,466.00 |
0.0M |
| 2025-02-21 |
3,465.00 |
3,466.50 |
3,464.00 |
3,465.00 |
0.0M |
| 2025-02-20 |
3,464.00 |
3,465.00 |
3,461.50 |
3,463.50 |
0.0M |
| 2025-02-19 |
3,463.00 |
3,468.00 |
3,463.00 |
3,467.50 |
0.0M |
| 2025-02-18 |
3,463.00 |
3,470.00 |
3,461.50 |
3,461.50 |
0.0M |
| 2025-02-17 |
3,462.00 |
3,463.00 |
3,462.00 |
3,463.00 |
0.0M |
| 2025-02-14 |
3,462.00 |
3,467.50 |
3,462.00 |
3,467.50 |
0.0M |
| 2025-02-13 |
3,462.00 |
3,464.50 |
3,460.00 |
3,462.50 |
0.0M |
| 2025-02-12 |
3,460.00 |
3,462.00 |
3,458.50 |
3,462.00 |
0.0M |
| 2025-02-11 |
3,459.00 |
3,460.00 |
3,456.50 |
3,460.00 |
0.0M |
| 2025-02-10 |
3,458.00 |
3,465.50 |
3,456.50 |
3,465.00 |
0.0M |
| 2025-02-07 |
3,458.00 |
3,460.00 |
3,456.50 |
3,456.50 |
0.0M |
| 2025-02-06 |
3,457.00 |
3,462.50 |
3,456.00 |
3,458.00 |
0.0M |
| 2025-02-05 |
3,454.00 |
3,462.00 |
3,453.50 |
3,457.00 |
0.0M |
| 2025-02-04 |
3,455.00 |
3,458.00 |
3,450.00 |
3,454.00 |
0.0M |
| 2025-02-03 |
3,451.00 |
3,452.00 |
3,451.00 |
3,452.00 |
0.0M |
| 2025-01-31 |
3,450.00 |
3,454.00 |
3,448.50 |
3,451.00 |
0.0M |
| 2025-01-30 |
3,448.00 |
3,450.00 |
3,448.00 |
3,450.00 |
0.0M |
| 2025-01-29 |
3,446.00 |
3,452.50 |
3,440.50 |
3,448.00 |
0.0M |
| 2025-01-28 |
3,443.00 |
3,451.50 |
3,443.00 |
3,446.00 |
0.0M |
| 2025-01-27 |
3,442.00 |
3,443.00 |
3,442.00 |
3,443.00 |
0.0M |
| 2025-01-24 |
3,441.00 |
3,447.00 |
3,439.50 |
3,442.00 |
0.0M |
| 2025-01-23 |
3,438.00 |
3,444.00 |
3,438.00 |
3,441.00 |
0.0M |
| 2025-01-22 |
3,436.00 |
3,442.50 |
3,434.50 |
3,436.50 |
0.0M |
| 2025-01-21 |
3,434.00 |
3,439.00 |
3,431.50 |
3,436.00 |
0.0M |
| 2025-01-20 |
3,433.00 |
3,434.00 |
3,433.00 |
3,434.00 |
0.0M |
| 2025-01-17 |
3,432.00 |
3,433.00 |
3,431.00 |
3,433.00 |
0.0M |
| 2025-01-16 |
3,431.00 |
3,432.00 |
3,431.00 |
3,432.00 |
0.0M |
| 2025-01-15 |
3,430.00 |
3,439.00 |
3,429.00 |
3,429.50 |
0.0M |
| 2025-01-14 |
3,429.00 |
3,430.00 |
3,428.00 |
3,428.50 |
0.0M |
| 2025-01-13 |
3,428.00 |
3,433.00 |
3,428.00 |
3,429.00 |
0.0M |
| 2025-01-10 |
3,439.00 |
3,439.50 |
3,427.00 |
3,428.00 |
0.0M |
| 2025-01-09 |
3,426.00 |
3,437.00 |
3,423.00 |
3,427.00 |
0.0M |
| 2025-01-08 |
3,426.50 |
3,428.00 |
3,424.50 |
3,426.00 |
0.0M |
| 2025-01-07 |
3,425.00 |
3,436.50 |
3,424.00 |
3,426.00 |
0.0M |
| 2025-01-06 |
3,424.00 |
3,441.00 |
3,422.50 |
3,425.00 |
0.0M |
| 2025-01-03 |
3,424.00 |
3,424.00 |
3,424.00 |
3,424.00 |
0.0M |
| 2025-01-02 |
3,423.00 |
3,424.50 |
3,421.50 |
3,424.00 |
0.0M |
| 2025-01-01 |
3,423.00 |
3,423.00 |
3,423.00 |
3,423.00 |
0.0M |