| 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 |
3,495.00 |
3,500.41 |
3,490.00 |
3,493.00 |
0.0M |
| 2025-09-25 |
3,498.05 |
3,502.00 |
3,492.00 |
3,495.00 |
0.0M |
| 2025-09-24 |
3,502.00 |
3,510.00 |
3,492.00 |
3,492.00 |
0.0M |
| 2025-09-23 |
3,502.00 |
3,502.00 |
3,495.00 |
3,502.00 |
0.0M |
| 2025-09-22 |
3,500.50 |
3,502.18 |
3,499.00 |
3,502.00 |
0.0M |
| 2025-09-21 |
3,506.58 |
3,506.58 |
3,506.58 |
3,506.58 |
0.0M |
| 2025-09-19 |
3,502.00 |
3,502.00 |
3,500.00 |
3,502.00 |
0.0M |
| 2025-09-18 |
3,500.00 |
3,505.00 |
3,499.00 |
3,502.00 |
0.0M |
| 2025-09-17 |
3,500.00 |
3,520.00 |
3,495.00 |
3,500.00 |
0.0M |
| 2025-09-16 |
3,505.00 |
3,510.00 |
3,492.50 |
3,500.00 |
0.0M |
| 2025-09-15 |
3,510.00 |
3,515.00 |
3,502.00 |
3,505.00 |
0.0M |
| 2025-09-12 |
3,510.00 |
3,517.00 |
3,505.00 |
3,510.00 |
0.0M |
| 2025-09-11 |
3,510.00 |
3,523.00 |
3,500.00 |
3,510.00 |
0.0M |
| 2025-09-10 |
3,502.50 |
3,515.00 |
3,500.00 |
3,510.00 |
0.0M |
| 2025-09-09 |
3,509.00 |
3,520.00 |
3,496.50 |
3,502.50 |
0.0M |
| 2025-09-08 |
3,519.73 |
3,520.00 |
3,500.00 |
3,509.00 |
0.0M |
| 2025-09-05 |
3,517.50 |
3,533.00 |
3,505.00 |
3,519.73 |
0.0M |
| 2025-09-04 |
3,523.50 |
3,535.00 |
3,515.00 |
3,517.50 |
0.0M |
| 2025-09-03 |
3,538.50 |
3,560.00 |
3,523.50 |
3,523.50 |
0.0M |
| 2025-09-02 |
3,544.00 |
3,560.00 |
3,535.00 |
3,538.50 |
0.0M |
| 2025-09-01 |
3,548.86 |
3,558.00 |
3,542.00 |
3,544.00 |
0.0M |
| 2025-08-29 |
3,552.00 |
3,575.00 |
3,544.23 |
3,547.00 |
0.0M |
| 2025-08-28 |
3,563.00 |
3,575.00 |
3,550.00 |
3,552.00 |
0.0M |
| 2025-08-27 |
3,563.00 |
3,563.00 |
3,555.00 |
3,563.00 |
0.0M |
| 2025-08-26 |
3,563.00 |
3,564.00 |
3,554.00 |
3,563.00 |
0.0M |
| 2025-08-25 |
3,562.07 |
3,568.00 |
3,555.00 |
3,563.00 |
0.0M |
| 2025-08-22 |
3,565.00 |
3,575.00 |
3,555.00 |
3,563.00 |
0.0M |
| 2025-08-21 |
3,565.00 |
3,572.00 |
3,555.00 |
3,565.00 |
0.0M |
| 2025-08-20 |
3,565.00 |
3,572.00 |
3,554.73 |
3,565.00 |
0.0M |
| 2025-08-19 |
3,561.00 |
3,585.00 |
3,555.00 |
3,565.00 |
0.0M |
| 2025-08-18 |
3,557.64 |
3,565.00 |
3,555.00 |
3,561.00 |
0.0M |
| 2025-08-15 |
3,558.00 |
3,575.00 |
3,555.00 |
3,560.00 |
0.0M |
| 2025-08-14 |
3,558.00 |
3,561.68 |
3,554.73 |
3,558.00 |
0.0M |
| 2025-08-13 |
3,560.00 |
3,580.00 |
3,555.00 |
3,558.00 |
0.0M |
| 2025-08-12 |
3,560.91 |
3,583.00 |
3,555.00 |
3,560.00 |
0.0M |
| 2025-08-11 |
3,568.00 |
3,590.00 |
3,559.72 |
3,560.91 |
0.0M |
| 2025-08-08 |
3,568.00 |
3,590.18 |
3,564.72 |
3,568.00 |
0.0M |
| 2025-08-07 |
3,570.00 |
3,590.18 |
3,565.00 |
3,568.00 |
0.0M |
| 2025-08-06 |
3,575.00 |
3,590.00 |
3,565.00 |
3,570.00 |
0.0M |
| 2025-08-05 |
3,579.00 |
3,590.00 |
3,570.00 |
3,575.00 |
0.0M |
| 2025-08-04 |
3,582.86 |
3,590.00 |
3,578.00 |
3,579.00 |
0.0M |
| 2025-08-01 |
3,585.00 |
3,598.00 |
3,580.00 |
3,580.00 |
0.0M |
| 2025-07-31 |
3,585.00 |
3,604.00 |
3,575.00 |
3,585.00 |
0.0M |
| 2025-07-30 |
3,585.00 |
3,604.00 |
3,585.00 |
3,585.00 |
0.0M |
| 2025-07-29 |
3,585.00 |
3,590.00 |
3,585.00 |
3,585.00 |
0.0M |
| 2025-07-28 |
3,585.00 |
3,604.00 |
3,583.00 |
3,585.00 |
0.0M |
| 2025-07-25 |
3,588.00 |
3,590.00 |
3,585.00 |
3,585.00 |
0.0M |
| 2025-07-24 |
3,590.00 |
3,592.00 |
3,585.00 |
3,588.00 |
0.0M |
| 2025-07-23 |
3,590.00 |
3,593.00 |
3,582.00 |
3,590.00 |
0.0M |
| 2025-07-22 |
3,584.00 |
3,595.00 |
3,582.00 |
3,590.00 |
0.0M |
| 2025-07-21 |
3,583.41 |
3,604.00 |
3,580.00 |
3,584.00 |
0.0M |
| 2025-07-18 |
3,583.00 |
3,585.00 |
3,579.91 |
3,583.00 |
0.0M |
| 2025-07-17 |
3,583.00 |
3,595.00 |
3,580.00 |
3,583.00 |
0.0M |
| 2025-07-16 |
3,583.00 |
3,595.00 |
3,580.00 |
3,583.00 |
0.0M |
| 2025-07-15 |
3,584.00 |
3,595.00 |
3,582.00 |
3,583.00 |
0.0M |
| 2025-07-14 |
3,584.00 |
3,605.00 |
3,573.00 |
3,584.00 |
0.0M |
| 2025-07-11 |
3,584.00 |
3,595.00 |
3,570.00 |
3,584.00 |
0.0M |
| 2025-07-10 |
3,590.00 |
3,595.00 |
3,580.00 |
3,584.00 |
0.0M |
| 2025-07-09 |
3,592.00 |
3,600.00 |
3,585.00 |
3,589.09 |
0.0M |
| 2025-07-08 |
3,595.00 |
3,605.00 |
3,585.46 |
3,592.00 |
0.0M |
| 2025-07-07 |
3,587.00 |
3,604.00 |
3,585.00 |
3,595.00 |
0.0M |
| 2025-07-04 |
3,587.00 |
3,604.00 |
3,585.00 |
3,587.00 |
0.0M |
| 2025-07-03 |
3,587.00 |
3,604.00 |
3,584.28 |
3,587.00 |
0.0M |
| 2025-07-02 |
3,595.00 |
3,600.00 |
3,585.00 |
3,587.00 |
0.0M |
| 2025-07-01 |
3,595.00 |
3,604.00 |
3,594.77 |
3,595.00 |
0.0M |
| 2025-06-30 |
3,594.18 |
3,605.00 |
3,591.00 |
3,595.00 |
0.0M |
| 2025-06-27 |
3,593.00 |
3,597.00 |
3,593.00 |
3,595.00 |
0.0M |
| 2025-06-26 |
3,595.00 |
3,606.68 |
3,590.00 |
3,593.00 |
0.0M |
| 2025-06-25 |
3,598.00 |
3,605.00 |
3,590.00 |
3,595.00 |
0.0M |
| 2025-06-24 |
3,608.00 |
3,610.00 |
3,595.00 |
3,598.00 |
0.0M |
| 2025-06-23 |
3,605.00 |
3,620.00 |
3,595.00 |
3,608.00 |
0.0M |
| 2025-06-20 |
3,605.00 |
3,605.00 |
3,599.00 |
3,605.00 |
0.0M |
| 2025-06-19 |
3,601.00 |
3,615.00 |
3,590.00 |
3,605.00 |
0.0M |
| 2025-06-18 |
3,599.00 |
3,605.00 |
3,595.00 |
3,601.00 |
0.0M |
| 2025-06-17 |
3,600.00 |
3,605.00 |
3,585.00 |
3,599.00 |
0.0M |
| 2025-06-16 |
3,604.59 |
3,605.16 |
3,595.00 |
3,600.73 |
0.0M |
| 2025-06-13 |
3,593.00 |
3,655.00 |
3,583.00 |
3,604.00 |
0.0M |
| 2025-06-12 |
3,586.00 |
3,605.00 |
3,583.00 |
3,593.00 |
0.0M |
| 2025-06-11 |
3,605.00 |
3,630.00 |
3,580.00 |
3,586.00 |
0.0M |
| 2025-06-10 |
3,620.00 |
3,641.45 |
3,605.00 |
3,605.00 |
0.0M |
| 2025-06-09 |
3,620.00 |
3,641.45 |
3,619.19 |
3,620.00 |
0.0M |
| 2025-06-06 |
3,625.00 |
3,641.45 |
3,618.00 |
3,620.00 |
0.0M |
| 2025-06-05 |
3,640.00 |
3,662.00 |
3,625.00 |
3,625.00 |
0.0M |
| 2025-06-04 |
3,642.00 |
3,663.00 |
3,630.00 |
3,640.00 |
0.0M |
| 2025-06-03 |
3,642.00 |
3,642.00 |
3,639.27 |
3,642.00 |
0.0M |
| 2025-06-02 |
3,637.00 |
3,650.00 |
3,630.00 |
3,642.00 |
0.0M |
| 2025-05-30 |
3,635.00 |
3,650.00 |
3,625.00 |
3,637.00 |
0.0M |
| 2025-05-29 |
3,643.00 |
3,663.00 |
3,620.00 |
3,635.00 |
0.0M |
| 2025-05-28 |
3,649.00 |
3,663.00 |
3,640.00 |
3,643.00 |
0.0M |
| 2025-05-27 |
3,649.00 |
3,660.00 |
3,646.43 |
3,649.00 |
0.0M |
| 2025-05-26 |
3,650.00 |
3,657.00 |
3,647.00 |
3,649.00 |
0.0M |
| 2025-05-23 |
3,650.00 |
3,660.00 |
3,645.00 |
3,650.00 |
0.0M |
| 2025-05-22 |
3,652.00 |
3,665.00 |
3,650.00 |
3,650.00 |
0.0M |
| 2025-05-21 |
3,653.00 |
3,675.00 |
3,650.00 |
3,652.00 |
0.0M |
| 2025-05-20 |
3,657.00 |
3,675.00 |
3,650.00 |
3,653.00 |
0.0M |
| 2025-05-19 |
3,659.00 |
3,677.00 |
3,650.00 |
3,657.00 |
0.0M |
| 2025-05-16 |
3,650.00 |
3,660.00 |
3,648.00 |
3,659.00 |
0.0M |
| 2025-05-15 |
3,653.00 |
3,670.00 |
3,648.00 |
3,650.00 |
0.0M |
| 2025-05-14 |
3,660.00 |
3,670.00 |
3,650.00 |
3,653.00 |
0.0M |
| 2025-05-13 |
3,658.00 |
3,670.00 |
3,658.00 |
3,660.00 |
0.0M |
| 2025-05-12 |
3,660.00 |
3,666.00 |
3,658.00 |
3,658.00 |
0.0M |
| 2025-05-09 |
3,662.00 |
3,675.00 |
3,657.17 |
3,660.00 |
0.0M |
| 2025-05-08 |
3,658.00 |
3,663.00 |
3,658.00 |
3,662.00 |
0.0M |
| 2025-05-07 |
3,658.00 |
3,665.00 |
3,655.00 |
3,658.00 |
0.0M |
| 2025-05-06 |
3,657.00 |
3,670.00 |
3,655.00 |
3,658.00 |
0.0M |
| 2025-05-05 |
3,663.73 |
3,675.00 |
3,655.00 |
3,657.00 |
0.0M |
| 2025-05-02 |
3,663.00 |
3,685.00 |
3,653.00 |
3,660.00 |
0.0M |
| 2025-05-01 |
3,663.00 |
3,666.00 |
3,663.00 |
3,663.36 |
0.0M |
| 2025-04-30 |
3,665.00 |
3,670.00 |
3,653.00 |
3,663.00 |
0.0M |
| 2025-04-29 |
3,665.48 |
3,675.00 |
3,653.00 |
3,665.00 |
0.0M |
| 2025-04-28 |
3,664.55 |
3,685.00 |
3,653.00 |
3,665.41 |
0.0M |
| 2025-04-25 |
3,666.00 |
3,685.00 |
3,653.00 |
3,666.00 |
0.0M |
| 2025-04-24 |
3,665.00 |
3,670.00 |
3,653.00 |
3,666.00 |
0.0M |
| 2025-04-23 |
3,663.00 |
3,685.00 |
3,659.00 |
3,665.00 |
0.0M |
| 2025-04-22 |
3,664.73 |
3,685.00 |
3,653.00 |
3,663.00 |
0.0M |
| 2025-04-21 |
3,664.73 |
3,667.50 |
3,663.97 |
3,659.73 |
0.0M |
| 2025-04-18 |
3,666.00 |
3,670.00 |
3,663.97 |
3,659.73 |
0.0M |
| 2025-04-17 |
3,665.00 |
3,670.00 |
3,653.00 |
3,661.00 |
0.0M |
| 2025-04-16 |
3,666.00 |
3,685.00 |
3,660.00 |
3,660.00 |
0.0M |
| 2025-04-15 |
3,667.00 |
3,687.00 |
3,653.00 |
3,661.00 |
0.0M |
| 2025-04-14 |
3,675.27 |
3,690.00 |
3,665.00 |
3,662.00 |
0.0M |
| 2025-04-11 |
3,685.00 |
3,695.00 |
3,674.00 |
3,670.00 |
0.0M |
| 2025-04-10 |
3,705.00 |
3,719.47 |
3,670.00 |
3,680.00 |
0.0M |
| 2025-04-09 |
3,695.00 |
3,719.47 |
3,680.00 |
3,700.00 |
0.0M |
| 2025-04-08 |
3,707.00 |
3,719.47 |
3,690.00 |
3,690.00 |
0.0M |
| 2025-04-07 |
3,656.55 |
3,730.00 |
3,645.00 |
3,702.00 |
0.0M |
| 2025-04-04 |
3,655.00 |
3,677.00 |
3,645.00 |
3,660.00 |
0.0M |
| 2025-04-03 |
3,647.00 |
3,666.00 |
3,644.00 |
3,650.00 |
0.0M |
| 2025-04-02 |
3,654.00 |
3,660.00 |
3,640.00 |
3,642.00 |
0.0M |
| 2025-04-01 |
3,660.00 |
3,666.00 |
3,650.00 |
3,649.00 |
0.0M |
| 2025-03-31 |
3,661.00 |
3,675.00 |
3,658.21 |
3,655.00 |
0.0M |
| 2025-03-28 |
3,665.00 |
3,685.00 |
3,653.00 |
3,656.00 |
0.0M |
| 2025-03-27 |
3,666.00 |
3,675.00 |
3,653.00 |
3,660.00 |
0.0M |
| 2025-03-26 |
3,667.00 |
3,680.00 |
3,663.00 |
3,661.00 |
0.0M |
| 2025-03-25 |
3,665.00 |
3,670.00 |
3,663.00 |
3,662.00 |
0.0M |
| 2025-03-24 |
3,665.09 |
3,670.00 |
3,660.00 |
3,660.00 |
0.0M |
| 2025-03-21 |
3,665.00 |
3,677.00 |
3,663.00 |
3,660.00 |
0.0M |
| 2025-03-20 |
3,665.00 |
3,680.00 |
3,662.00 |
3,660.00 |
0.0M |
| 2025-03-19 |
3,665.00 |
3,674.00 |
3,662.00 |
3,660.00 |
0.0M |
| 2025-03-18 |
3,665.00 |
3,684.00 |
3,660.00 |
3,660.00 |
0.0M |
| 2025-03-17 |
3,665.64 |
3,685.00 |
3,660.00 |
3,660.00 |
0.0M |
| 2025-03-14 |
3,663.00 |
3,685.00 |
3,663.00 |
3,660.00 |
0.0M |
| 2025-03-13 |
3,667.00 |
3,685.00 |
3,663.00 |
3,658.00 |
0.0M |
| 2025-03-12 |
3,670.00 |
3,677.00 |
3,665.00 |
3,662.00 |
0.0M |
| 2025-03-11 |
3,669.00 |
3,675.00 |
3,665.00 |
3,665.00 |
0.0M |
| 2025-03-10 |
3,668.00 |
3,675.00 |
3,660.00 |
3,664.00 |
0.0M |
| 2025-03-07 |
3,671.45 |
3,675.00 |
3,665.00 |
3,663.00 |
0.0M |
| 2025-03-06 |
3,670.00 |
3,685.00 |
3,655.00 |
3,665.00 |
0.0M |
| 2025-03-05 |
3,675.00 |
3,678.00 |
3,665.00 |
3,665.00 |
0.0M |
| 2025-03-04 |
3,677.00 |
3,680.00 |
3,675.00 |
3,670.00 |
0.0M |
| 2025-03-03 |
3,677.05 |
3,687.00 |
3,653.00 |
3,672.00 |
0.0M |
| 2025-02-28 |
3,681.00 |
3,687.00 |
3,670.00 |
3,672.00 |
0.0M |
| 2025-02-27 |
3,679.00 |
3,687.00 |
3,673.00 |
3,676.00 |
0.0M |
| 2025-02-26 |
3,683.00 |
3,687.00 |
3,673.00 |
3,674.00 |
0.0M |
| 2025-02-25 |
3,676.00 |
3,685.00 |
3,653.00 |
3,678.00 |
0.0M |
| 2025-02-24 |
3,669.86 |
3,687.00 |
3,653.00 |
3,671.00 |
0.0M |
| 2025-02-21 |
3,673.00 |
3,673.00 |
3,663.00 |
3,667.00 |
0.0M |
| 2025-02-20 |
3,673.00 |
3,688.00 |
3,653.00 |
3,668.00 |
0.0M |
| 2025-02-19 |
3,685.00 |
3,685.00 |
3,670.00 |
3,668.00 |
0.0M |
| 2025-02-18 |
3,680.00 |
3,688.00 |
3,675.00 |
3,680.00 |
0.0M |
| 2025-02-17 |
3,679.00 |
3,688.00 |
3,675.00 |
3,675.00 |
0.0M |
| 2025-02-14 |
3,680.00 |
3,688.00 |
3,675.00 |
3,675.00 |
0.0M |
| 2025-02-13 |
3,680.00 |
3,688.00 |
3,677.00 |
3,675.00 |
0.0M |
| 2025-02-12 |
3,675.00 |
3,688.00 |
3,660.00 |
3,675.00 |
0.0M |
| 2025-02-11 |
3,675.00 |
3,688.00 |
3,672.17 |
3,670.00 |
0.0M |
| 2025-02-10 |
3,674.14 |
3,688.00 |
3,653.00 |
3,670.00 |
0.0M |
| 2025-02-07 |
3,675.00 |
3,688.00 |
3,670.00 |
3,665.00 |
0.0M |
| 2025-02-06 |
3,680.00 |
3,700.00 |
3,670.00 |
3,670.00 |
0.0M |
| 2025-02-05 |
3,680.00 |
3,700.00 |
3,679.00 |
3,675.00 |
0.0M |
| 2025-02-04 |
3,685.00 |
3,695.00 |
3,675.00 |
3,675.00 |
0.0M |
| 2025-02-03 |
3,683.55 |
3,688.00 |
3,675.00 |
3,680.00 |
0.0M |
| 2025-01-31 |
3,685.00 |
3,691.00 |
3,660.00 |
3,673.00 |
0.0M |
| 2025-01-30 |
3,690.00 |
3,700.00 |
3,680.00 |
3,680.00 |
0.0M |
| 2025-01-29 |
3,690.00 |
3,700.00 |
3,685.00 |
3,685.00 |
0.0M |
| 2025-01-28 |
3,690.00 |
3,715.00 |
3,680.00 |
3,685.00 |
0.0M |
| 2025-01-27 |
3,689.00 |
3,701.00 |
3,680.00 |
3,685.00 |
0.0M |
| 2025-01-24 |
3,685.00 |
3,695.00 |
3,670.00 |
3,684.00 |
0.0M |
| 2025-01-23 |
3,680.00 |
3,700.00 |
3,677.00 |
3,680.00 |
0.0M |
| 2025-01-22 |
3,675.00 |
3,697.00 |
3,653.00 |
3,675.00 |
0.0M |
| 2025-01-21 |
3,673.00 |
3,680.77 |
3,653.00 |
3,670.00 |
0.0M |
| 2025-01-20 |
3,686.23 |
3,700.00 |
3,670.00 |
3,668.00 |
0.0M |
| 2025-01-17 |
3,687.00 |
3,700.00 |
3,675.00 |
3,675.00 |
0.0M |
| 2025-01-16 |
3,694.00 |
3,719.47 |
3,685.00 |
3,682.00 |
0.0M |
| 2025-01-15 |
3,696.00 |
3,719.47 |
3,687.00 |
3,689.00 |
0.0M |
| 2025-01-14 |
3,699.00 |
3,730.00 |
3,695.00 |
3,691.00 |
0.0M |
| 2025-01-13 |
3,697.27 |
3,719.47 |
3,695.00 |
3,694.00 |
0.0M |
| 2025-01-10 |
3,701.00 |
3,719.47 |
3,687.00 |
3,692.00 |
0.0M |
| 2025-01-09 |
3,704.00 |
3,719.47 |
3,697.00 |
3,696.00 |
0.0M |
| 2025-01-08 |
3,693.00 |
3,711.00 |
3,687.00 |
3,699.00 |
0.0M |
| 2025-01-07 |
3,691.00 |
3,698.00 |
3,670.00 |
3,688.00 |
0.0M |
| 2025-01-06 |
3,676.05 |
3,700.00 |
3,670.00 |
3,686.00 |
0.0M |
| 2025-01-03 |
3,678.00 |
3,700.00 |
3,660.00 |
3,670.00 |
0.0M |
| 2025-01-02 |
3,679.00 |
3,700.00 |
3,670.90 |
3,673.00 |
0.0M |
| 2025-01-01 |
3,696.86 |
3,696.86 |
3,696.86 |
3,691.86 |
0.0M |