| 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 |
3,870.00 |
3,900.00 |
3,850.00 |
3,870.00 |
0.0M |
| 2025-09-25 |
3,830.00 |
3,865.00 |
3,830.00 |
3,865.00 |
0.0M |
| 2025-09-24 |
3,840.00 |
3,860.00 |
3,835.00 |
3,860.00 |
0.0M |
| 2025-09-23 |
3,860.00 |
3,870.00 |
3,825.00 |
3,870.00 |
0.0M |
| 2025-09-22 |
3,900.00 |
3,900.00 |
3,850.00 |
3,860.00 |
0.0M |
| 2025-09-19 |
3,980.00 |
3,980.00 |
3,740.00 |
3,900.00 |
0.0M |
| 2025-09-18 |
3,870.00 |
4,130.00 |
3,870.00 |
3,940.00 |
0.0M |
| 2025-09-17 |
3,900.00 |
3,900.00 |
3,875.00 |
3,895.00 |
0.0M |
| 2025-09-16 |
3,945.00 |
3,945.00 |
3,900.00 |
3,900.00 |
0.0M |
| 2025-09-15 |
3,920.00 |
3,940.00 |
3,920.00 |
3,940.00 |
0.0M |
| 2025-09-12 |
3,920.00 |
3,920.00 |
3,870.00 |
3,920.00 |
0.0M |
| 2025-09-11 |
3,910.00 |
3,935.00 |
3,860.00 |
3,915.00 |
0.0M |
| 2025-09-10 |
3,975.00 |
3,990.00 |
3,895.00 |
3,935.00 |
0.0M |
| 2025-09-09 |
3,980.00 |
3,980.00 |
3,945.00 |
3,950.00 |
0.0M |
| 2025-09-08 |
3,900.00 |
3,920.00 |
3,900.00 |
3,915.00 |
0.0M |
| 2025-09-05 |
3,940.00 |
3,940.00 |
3,905.00 |
3,915.00 |
0.0M |
| 2025-09-04 |
3,930.00 |
3,950.00 |
3,920.00 |
3,920.00 |
0.0M |
| 2025-09-03 |
3,925.00 |
3,965.00 |
3,920.00 |
3,950.00 |
0.0M |
| 2025-09-02 |
3,920.00 |
3,925.00 |
3,905.00 |
3,925.00 |
0.0M |
| 2025-09-01 |
3,955.00 |
3,955.00 |
3,900.00 |
3,920.00 |
0.0M |
| 2025-08-29 |
3,870.00 |
3,970.00 |
3,865.00 |
3,955.00 |
0.0M |
| 2025-08-28 |
3,825.00 |
3,875.00 |
3,785.00 |
3,870.00 |
0.0M |
| 2025-08-27 |
3,825.00 |
3,830.00 |
3,820.00 |
3,825.00 |
0.0M |
| 2025-08-26 |
3,840.00 |
3,850.00 |
3,825.00 |
3,835.00 |
0.0M |
| 2025-08-25 |
3,835.00 |
3,840.00 |
3,830.00 |
3,840.00 |
0.0M |
| 2025-08-22 |
3,835.00 |
3,880.00 |
3,785.00 |
3,830.00 |
0.0M |
| 2025-08-21 |
3,795.00 |
3,840.00 |
3,795.00 |
3,810.00 |
0.0M |
| 2025-08-20 |
3,810.00 |
3,815.00 |
3,765.00 |
3,785.00 |
0.0M |
| 2025-08-19 |
3,840.00 |
3,860.00 |
3,815.00 |
3,815.00 |
0.0M |
| 2025-08-18 |
3,755.00 |
3,880.00 |
3,755.00 |
3,880.00 |
0.0M |
| 2025-08-14 |
3,810.00 |
3,845.00 |
3,800.00 |
3,805.00 |
0.0M |
| 2025-08-13 |
3,855.00 |
3,880.00 |
3,830.00 |
3,830.00 |
0.0M |
| 2025-08-12 |
3,860.00 |
3,880.00 |
3,825.00 |
3,855.00 |
0.0M |
| 2025-08-11 |
3,885.00 |
3,885.00 |
3,870.00 |
3,870.00 |
0.0M |
| 2025-08-08 |
3,880.00 |
3,890.00 |
3,870.00 |
3,885.00 |
0.0M |
| 2025-08-07 |
3,880.00 |
3,885.00 |
3,850.00 |
3,885.00 |
0.0M |
| 2025-08-06 |
3,850.00 |
3,880.00 |
3,830.00 |
3,880.00 |
0.0M |
| 2025-08-05 |
3,830.00 |
3,850.00 |
3,820.00 |
3,820.00 |
0.0M |
| 2025-08-04 |
3,805.00 |
3,825.00 |
3,790.00 |
3,810.00 |
0.0M |
| 2025-08-01 |
3,875.00 |
3,880.00 |
3,780.00 |
3,780.00 |
0.0M |
| 2025-07-31 |
3,880.00 |
3,880.00 |
3,835.00 |
3,880.00 |
0.0M |
| 2025-07-30 |
3,810.00 |
3,880.00 |
3,800.00 |
3,880.00 |
0.0M |
| 2025-07-29 |
3,835.00 |
3,840.00 |
3,775.00 |
3,800.00 |
0.0M |
| 2025-07-28 |
4,030.00 |
4,030.00 |
3,830.00 |
3,835.00 |
0.0M |
| 2025-07-25 |
4,030.00 |
4,030.00 |
3,955.00 |
4,000.00 |
0.0M |
| 2025-07-24 |
4,090.00 |
4,090.00 |
4,015.00 |
4,035.00 |
0.0M |
| 2025-07-23 |
3,995.00 |
4,100.00 |
3,965.00 |
4,085.00 |
0.0M |
| 2025-07-22 |
3,975.00 |
4,030.00 |
3,950.00 |
4,005.00 |
0.0M |
| 2025-07-21 |
4,020.00 |
4,050.00 |
3,975.00 |
3,975.00 |
0.0M |
| 2025-07-18 |
3,995.00 |
4,080.00 |
3,965.00 |
3,995.00 |
0.0M |
| 2025-07-17 |
4,060.00 |
4,060.00 |
3,990.00 |
3,995.00 |
0.0M |
| 2025-07-16 |
4,075.00 |
4,100.00 |
4,010.00 |
4,070.00 |
0.0M |
| 2025-07-15 |
4,155.00 |
4,175.00 |
4,060.00 |
4,175.00 |
0.0M |
| 2025-07-14 |
4,150.00 |
4,320.00 |
4,115.00 |
4,180.00 |
0.0M |
| 2025-07-11 |
4,065.00 |
4,210.00 |
4,045.00 |
4,170.00 |
0.0M |
| 2025-07-10 |
4,090.00 |
4,145.00 |
4,040.00 |
4,100.00 |
0.0M |
| 2025-07-09 |
3,905.00 |
4,170.00 |
3,885.00 |
4,085.00 |
0.1M |
| 2025-07-08 |
3,805.00 |
3,875.00 |
3,805.00 |
3,830.00 |
0.0M |
| 2025-07-07 |
3,825.00 |
3,835.00 |
3,770.00 |
3,820.00 |
0.0M |
| 2025-07-04 |
3,830.00 |
3,875.00 |
3,800.00 |
3,805.00 |
0.0M |
| 2025-07-03 |
3,790.00 |
3,890.00 |
3,785.00 |
3,830.00 |
0.0M |
| 2025-07-02 |
3,810.00 |
3,820.00 |
3,770.00 |
3,775.00 |
0.0M |
| 2025-07-01 |
3,790.00 |
3,810.00 |
3,740.00 |
3,810.00 |
0.0M |
| 2025-06-30 |
3,785.00 |
3,810.00 |
3,780.00 |
3,790.00 |
0.0M |
| 2025-06-27 |
3,810.00 |
3,815.00 |
3,770.00 |
3,800.00 |
0.0M |
| 2025-06-26 |
3,800.00 |
3,850.00 |
3,790.00 |
3,815.00 |
0.0M |
| 2025-06-25 |
3,850.00 |
3,850.00 |
3,810.00 |
3,810.00 |
0.0M |
| 2025-06-24 |
3,805.00 |
3,850.00 |
3,800.00 |
3,820.00 |
0.0M |
| 2025-06-23 |
3,855.00 |
3,855.00 |
3,810.00 |
3,815.00 |
0.0M |
| 2025-06-20 |
3,850.00 |
3,870.00 |
3,815.00 |
3,855.00 |
0.0M |
| 2025-06-19 |
3,845.00 |
3,845.00 |
3,820.00 |
3,830.00 |
0.0M |
| 2025-06-18 |
3,800.00 |
3,870.00 |
3,790.00 |
3,870.00 |
0.0M |
| 2025-06-17 |
3,895.00 |
3,895.00 |
3,820.00 |
3,830.00 |
0.0M |
| 2025-06-16 |
3,775.00 |
3,900.00 |
3,770.00 |
3,900.00 |
0.0M |
| 2025-06-13 |
3,890.00 |
3,900.00 |
3,760.00 |
3,775.00 |
0.0M |
| 2025-06-12 |
3,945.00 |
3,960.00 |
3,890.00 |
3,890.00 |
0.0M |
| 2025-06-11 |
3,845.00 |
3,985.00 |
3,800.00 |
3,985.00 |
0.0M |
| 2025-06-10 |
3,835.00 |
3,890.00 |
3,825.00 |
3,845.00 |
0.0M |
| 2025-06-09 |
3,765.00 |
3,910.00 |
3,765.00 |
3,835.00 |
0.0M |
| 2025-06-05 |
3,720.00 |
3,750.00 |
3,705.00 |
3,750.00 |
0.0M |
| 2025-06-04 |
3,710.00 |
3,740.00 |
3,695.00 |
3,695.00 |
0.0M |
| 2025-06-02 |
3,730.00 |
3,730.00 |
3,710.00 |
3,710.00 |
0.0M |
| 2025-05-30 |
3,730.00 |
3,730.00 |
3,700.00 |
3,725.00 |
0.0M |
| 2025-05-29 |
3,715.00 |
3,715.00 |
3,705.00 |
3,715.00 |
0.0M |
| 2025-05-28 |
3,720.00 |
3,740.00 |
3,700.00 |
3,715.00 |
0.0M |
| 2025-05-27 |
3,715.00 |
3,730.00 |
3,705.00 |
3,720.00 |
0.0M |
| 2025-05-26 |
3,730.00 |
3,730.00 |
3,700.00 |
3,715.00 |
0.0M |
| 2025-05-23 |
3,735.00 |
3,735.00 |
3,725.00 |
3,730.00 |
0.0M |
| 2025-05-22 |
3,705.00 |
3,740.00 |
3,700.00 |
3,710.00 |
0.0M |
| 2025-05-21 |
3,720.00 |
3,730.00 |
3,705.00 |
3,725.00 |
0.0M |
| 2025-05-20 |
3,705.00 |
3,725.00 |
3,705.00 |
3,720.00 |
0.0M |
| 2025-05-19 |
3,695.00 |
3,720.00 |
3,690.00 |
3,705.00 |
0.0M |
| 2025-05-16 |
3,695.00 |
3,725.00 |
3,685.00 |
3,695.00 |
0.0M |
| 2025-05-15 |
3,700.00 |
3,730.00 |
3,680.00 |
3,695.00 |
0.0M |
| 2025-05-14 |
3,750.00 |
3,750.00 |
3,695.00 |
3,700.00 |
0.0M |
| 2025-05-13 |
3,715.00 |
3,730.00 |
3,715.00 |
3,715.00 |
0.0M |
| 2025-05-12 |
3,695.00 |
3,720.00 |
3,675.00 |
3,715.00 |
0.0M |
| 2025-05-09 |
3,715.00 |
3,715.00 |
3,685.00 |
3,695.00 |
0.0M |
| 2025-05-08 |
3,695.00 |
3,750.00 |
3,675.00 |
3,695.00 |
0.0M |
| 2025-05-07 |
3,650.00 |
3,700.00 |
3,625.00 |
3,695.00 |
0.0M |
| 2025-05-02 |
3,750.00 |
3,845.00 |
3,650.00 |
3,700.00 |
0.0M |
| 2025-04-30 |
3,655.00 |
3,800.00 |
3,600.00 |
3,780.00 |
0.0M |
| 2025-04-29 |
3,625.00 |
3,690.00 |
3,625.00 |
3,625.00 |
0.0M |
| 2025-04-28 |
3,650.00 |
3,650.00 |
3,575.00 |
3,650.00 |
0.0M |
| 2025-04-25 |
3,625.00 |
3,650.00 |
3,570.00 |
3,650.00 |
0.0M |
| 2025-04-24 |
3,630.00 |
3,645.00 |
3,595.00 |
3,605.00 |
0.0M |
| 2025-04-23 |
3,660.00 |
3,700.00 |
3,580.00 |
3,600.00 |
0.0M |
| 2025-04-22 |
3,650.00 |
3,675.00 |
3,630.00 |
3,665.00 |
0.0M |
| 2025-04-21 |
3,615.00 |
3,650.00 |
3,610.00 |
3,630.00 |
0.0M |
| 2025-04-18 |
3,595.00 |
3,615.00 |
3,550.00 |
3,615.00 |
0.0M |
| 2025-04-17 |
3,580.00 |
3,590.00 |
3,555.00 |
3,590.00 |
0.0M |
| 2025-04-16 |
3,605.00 |
3,625.00 |
3,580.00 |
3,580.00 |
0.0M |
| 2025-04-15 |
3,625.00 |
3,635.00 |
3,615.00 |
3,615.00 |
0.0M |
| 2025-04-14 |
3,550.00 |
3,615.00 |
3,550.00 |
3,615.00 |
0.0M |
| 2025-04-11 |
3,595.00 |
3,600.00 |
3,570.00 |
3,590.00 |
0.0M |
| 2025-04-10 |
3,585.00 |
3,595.00 |
3,560.00 |
3,580.00 |
0.0M |
| 2025-04-09 |
3,555.00 |
3,570.00 |
3,540.00 |
3,550.00 |
0.0M |
| 2025-04-08 |
3,550.00 |
3,595.00 |
3,530.00 |
3,550.00 |
0.0M |
| 2025-04-07 |
3,585.00 |
3,585.00 |
3,510.00 |
3,530.00 |
0.0M |
| 2025-04-04 |
3,600.00 |
3,605.00 |
3,590.00 |
3,595.00 |
0.0M |
| 2025-04-03 |
3,615.00 |
3,660.00 |
3,595.00 |
3,600.00 |
0.0M |
| 2025-04-02 |
3,625.00 |
3,625.00 |
3,585.00 |
3,590.00 |
0.0M |
| 2025-04-01 |
3,500.00 |
3,625.00 |
3,500.00 |
3,620.00 |
0.0M |
| 2025-03-31 |
3,510.00 |
3,570.00 |
3,510.00 |
3,545.00 |
0.0M |
| 2025-03-28 |
3,615.00 |
3,615.00 |
3,570.00 |
3,575.00 |
0.0M |
| 2025-03-27 |
3,605.00 |
3,615.00 |
3,590.00 |
3,615.00 |
0.0M |
| 2025-03-26 |
3,625.00 |
3,635.00 |
3,615.00 |
3,615.00 |
0.0M |
| 2025-03-25 |
3,600.00 |
3,635.00 |
3,600.00 |
3,630.00 |
0.0M |
| 2025-03-24 |
3,630.00 |
3,665.00 |
3,630.00 |
3,630.00 |
0.0M |
| 2025-03-21 |
3,675.00 |
3,700.00 |
3,650.00 |
3,690.00 |
0.0M |
| 2025-03-20 |
3,645.00 |
3,690.00 |
3,645.00 |
3,675.00 |
0.0M |
| 2025-03-19 |
3,640.00 |
3,655.00 |
3,630.00 |
3,645.00 |
0.0M |
| 2025-03-18 |
3,645.00 |
3,655.00 |
3,645.00 |
3,645.00 |
0.0M |
| 2025-03-17 |
3,645.00 |
3,660.00 |
3,635.00 |
3,635.00 |
0.0M |
| 2025-03-14 |
3,650.00 |
3,650.00 |
3,625.00 |
3,645.00 |
0.0M |
| 2025-03-13 |
3,645.00 |
3,655.00 |
3,645.00 |
3,645.00 |
0.0M |
| 2025-03-12 |
3,650.00 |
3,650.00 |
3,640.00 |
3,650.00 |
0.0M |
| 2025-03-11 |
3,650.00 |
3,660.00 |
3,630.00 |
3,640.00 |
0.0M |
| 2025-03-10 |
3,650.00 |
3,660.00 |
3,650.00 |
3,655.00 |
0.0M |
| 2025-03-07 |
3,645.00 |
3,660.00 |
3,635.00 |
3,650.00 |
0.0M |
| 2025-03-06 |
3,655.00 |
3,660.00 |
3,625.00 |
3,640.00 |
0.0M |
| 2025-03-05 |
3,645.00 |
3,675.00 |
3,635.00 |
3,665.00 |
0.0M |
| 2025-03-04 |
3,655.00 |
3,660.00 |
3,645.00 |
3,655.00 |
0.0M |
| 2025-02-28 |
3,630.00 |
3,665.00 |
3,630.00 |
3,660.00 |
0.0M |
| 2025-02-27 |
3,670.00 |
3,670.00 |
3,645.00 |
3,650.00 |
0.0M |
| 2025-02-26 |
3,670.00 |
3,675.00 |
3,645.00 |
3,670.00 |
0.0M |
| 2025-02-25 |
3,700.00 |
3,705.00 |
3,650.00 |
3,665.00 |
0.0M |
| 2025-02-24 |
3,655.00 |
3,700.00 |
3,645.00 |
3,700.00 |
0.0M |
| 2025-02-21 |
3,690.00 |
3,690.00 |
3,650.00 |
3,655.00 |
0.0M |
| 2025-02-20 |
3,690.00 |
3,705.00 |
3,660.00 |
3,690.00 |
0.0M |
| 2025-02-19 |
3,670.00 |
3,695.00 |
3,650.00 |
3,670.00 |
0.0M |
| 2025-02-18 |
3,685.00 |
3,685.00 |
3,665.00 |
3,670.00 |
0.0M |
| 2025-02-17 |
3,690.00 |
3,700.00 |
3,670.00 |
3,685.00 |
0.0M |
| 2025-02-14 |
3,700.00 |
3,700.00 |
3,645.00 |
3,690.00 |
0.0M |
| 2025-02-13 |
3,705.00 |
3,705.00 |
3,690.00 |
3,690.00 |
0.0M |
| 2025-02-12 |
3,710.00 |
3,710.00 |
3,695.00 |
3,695.00 |
0.0M |
| 2025-02-11 |
3,740.00 |
3,740.00 |
3,695.00 |
3,710.00 |
0.0M |
| 2025-02-10 |
3,720.00 |
3,915.00 |
3,700.00 |
3,710.00 |
0.0M |
| 2025-02-07 |
3,730.00 |
3,730.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2025-02-06 |
3,710.00 |
3,730.00 |
3,685.00 |
3,730.00 |
0.0M |
| 2025-02-05 |
3,720.00 |
3,720.00 |
3,690.00 |
3,710.00 |
0.0M |
| 2025-02-04 |
3,665.00 |
3,715.00 |
3,665.00 |
3,715.00 |
0.0M |
| 2025-02-03 |
3,685.00 |
3,690.00 |
3,670.00 |
3,685.00 |
0.0M |
| 2025-01-31 |
3,685.00 |
3,705.00 |
3,675.00 |
3,685.00 |
0.0M |
| 2025-01-24 |
3,695.00 |
3,720.00 |
3,670.00 |
3,670.00 |
0.0M |
| 2025-01-23 |
3,680.00 |
3,725.00 |
3,675.00 |
3,695.00 |
0.0M |
| 2025-01-22 |
3,675.00 |
3,705.00 |
3,675.00 |
3,680.00 |
0.0M |
| 2025-01-21 |
3,705.00 |
3,705.00 |
3,670.00 |
3,680.00 |
0.0M |
| 2025-01-20 |
3,715.00 |
3,715.00 |
3,690.00 |
3,690.00 |
0.0M |
| 2025-01-17 |
3,715.00 |
3,730.00 |
3,705.00 |
3,715.00 |
0.0M |
| 2025-01-16 |
3,705.00 |
3,755.00 |
3,695.00 |
3,715.00 |
0.0M |
| 2025-01-15 |
3,715.00 |
3,720.00 |
3,690.00 |
3,695.00 |
0.0M |
| 2025-01-14 |
3,720.00 |
3,720.00 |
3,690.00 |
3,710.00 |
0.0M |
| 2025-01-13 |
3,710.00 |
3,720.00 |
3,685.00 |
3,690.00 |
0.0M |
| 2025-01-10 |
3,780.00 |
3,780.00 |
3,695.00 |
3,710.00 |
0.0M |
| 2025-01-09 |
3,740.00 |
3,775.00 |
3,690.00 |
3,775.00 |
0.0M |
| 2025-01-08 |
3,690.00 |
4,200.00 |
3,680.00 |
3,705.00 |
0.3M |
| 2025-01-07 |
3,685.00 |
3,695.00 |
3,655.00 |
3,675.00 |
0.0M |
| 2025-01-06 |
3,670.00 |
3,685.00 |
3,645.00 |
3,660.00 |
0.0M |
| 2025-01-03 |
3,680.00 |
3,680.00 |
3,635.00 |
3,670.00 |
0.0M |
| 2025-01-02 |
3,620.00 |
3,670.00 |
3,620.00 |
3,645.00 |
0.0M |