| 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 |
46,275.00 |
46,668.00 |
46,234.00 |
46,556.00 |
0.1M |
| 2025-09-25 |
46,490.00 |
46,540.00 |
46,098.00 |
46,268.00 |
0.1M |
| 2025-09-24 |
46,670.00 |
46,789.00 |
46,415.00 |
46,441.00 |
0.1M |
| 2025-09-23 |
46,702.00 |
47,055.00 |
46,545.00 |
46,637.00 |
0.1M |
| 2025-09-22 |
46,605.00 |
46,784.00 |
46,362.00 |
46,724.00 |
0.1M |
| 2025-09-21 |
46,578.00 |
46,635.00 |
46,574.00 |
46,578.00 |
0.0M |
| 2025-09-19 |
46,549.00 |
46,738.00 |
46,398.00 |
46,651.00 |
0.1M |
| 2025-09-18 |
46,407.00 |
46,722.00 |
46,297.00 |
46,516.00 |
0.1M |
| 2025-09-17 |
46,140.00 |
46,637.00 |
46,037.00 |
46,365.00 |
0.1M |
| 2025-09-16 |
46,228.00 |
46,332.00 |
46,020.00 |
46,119.00 |
0.1M |
| 2025-09-15 |
46,200.00 |
46,349.00 |
46,134.00 |
46,262.00 |
0.1M |
| 2025-09-12 |
46,585.00 |
46,585.00 |
46,165.00 |
46,189.00 |
0.0M |
| 2025-09-11 |
45,873.00 |
46,503.00 |
45,855.00 |
46,471.00 |
0.0M |
| 2025-09-10 |
46,010.00 |
46,169.00 |
45,750.00 |
45,871.00 |
0.0M |
| 2025-09-09 |
45,922.00 |
46,135.00 |
45,802.00 |
46,089.00 |
0.0M |
| 2025-09-08 |
45,768.00 |
45,919.00 |
45,669.00 |
45,904.00 |
0.0M |
| 2025-09-05 |
45,697.00 |
45,832.00 |
45,258.00 |
45,459.00 |
0.1M |
| 2025-09-04 |
45,249.00 |
45,717.00 |
45,223.00 |
45,688.00 |
0.1M |
| 2025-09-03 |
45,323.00 |
45,376.00 |
45,035.00 |
45,308.00 |
0.1M |
| 2025-09-02 |
45,685.00 |
45,752.00 |
45,000.00 |
45,351.00 |
0.1M |
| 2025-09-01 |
45,576.00 |
45,748.00 |
45,528.00 |
45,576.00 |
0.0M |
| 2025-08-29 |
45,656.00 |
45,687.00 |
45,424.00 |
45,601.00 |
0.1M |
| 2025-08-28 |
45,655.00 |
45,801.00 |
45,501.00 |
45,706.00 |
0.1M |
| 2025-08-27 |
45,510.00 |
45,700.00 |
45,446.00 |
45,642.00 |
0.1M |
| 2025-08-26 |
45,392.00 |
45,530.00 |
45,183.00 |
45,489.00 |
0.1M |
| 2025-08-25 |
45,721.00 |
45,766.00 |
45,335.00 |
45,351.00 |
0.1M |
| 2025-08-22 |
44,891.00 |
45,841.00 |
44,746.00 |
45,715.00 |
0.1M |
| 2025-08-21 |
45,003.00 |
45,029.00 |
44,642.00 |
44,854.00 |
0.1M |
| 2025-08-20 |
45,007.00 |
45,122.00 |
44,830.00 |
44,995.00 |
0.1M |
| 2025-08-19 |
44,993.00 |
45,289.00 |
44,834.00 |
44,999.00 |
0.1M |
| 2025-08-18 |
45,029.00 |
45,116.00 |
44,897.00 |
44,986.00 |
0.1M |
| 2025-08-15 |
45,120.00 |
45,371.00 |
44,981.00 |
45,040.00 |
0.1M |
| 2025-08-14 |
45,025.00 |
45,142.00 |
44,770.00 |
44,997.00 |
0.1M |
| 2025-08-13 |
44,566.00 |
45,070.00 |
44,504.00 |
45,025.00 |
0.1M |
| 2025-08-12 |
44,060.00 |
44,604.00 |
44,026.00 |
44,558.00 |
0.1M |
| 2025-08-11 |
44,312.00 |
44,413.00 |
44,005.00 |
44,084.00 |
0.1M |
| 2025-08-08 |
44,113.00 |
44,385.00 |
44,083.00 |
44,278.00 |
0.1M |
| 2025-08-07 |
44,298.00 |
44,615.00 |
43,900.00 |
44,080.00 |
0.1M |
| 2025-08-06 |
44,243.00 |
44,482.00 |
44,125.00 |
44,312.00 |
0.1M |
| 2025-08-05 |
44,393.00 |
44,432.00 |
44,040.00 |
44,236.00 |
0.1M |
| 2025-08-04 |
43,675.00 |
44,392.00 |
43,633.00 |
44,303.00 |
0.1M |
| 2025-08-01 |
44,269.00 |
44,323.00 |
43,464.00 |
43,710.00 |
0.1M |
| 2025-07-31 |
44,725.00 |
44,852.00 |
44,208.00 |
44,305.00 |
0.1M |
| 2025-07-30 |
44,758.00 |
44,909.00 |
44,418.00 |
44,633.00 |
0.1M |
| 2025-07-29 |
45,000.00 |
45,121.00 |
44,735.00 |
44,816.00 |
0.1M |
| 2025-07-28 |
45,245.00 |
45,312.00 |
44,911.00 |
45,012.00 |
0.1M |
| 2025-07-25 |
44,935.00 |
45,126.00 |
44,818.00 |
45,084.00 |
0.1M |
| 2025-07-24 |
45,111.00 |
45,132.00 |
44,865.00 |
44,899.00 |
0.1M |
| 2025-07-23 |
44,746.00 |
45,234.00 |
44,718.00 |
45,214.00 |
0.1M |
| 2025-07-22 |
44,594.00 |
44,749.00 |
44,423.00 |
44,711.00 |
0.1M |
| 2025-07-21 |
44,537.00 |
44,815.00 |
44,491.00 |
44,547.00 |
0.1M |
| 2025-07-18 |
44,735.00 |
44,858.00 |
44,423.00 |
44,540.00 |
0.1M |
| 2025-07-17 |
44,431.00 |
44,774.00 |
44,354.00 |
44,718.00 |
0.1M |
| 2025-07-16 |
44,171.00 |
44,481.00 |
43,973.00 |
44,459.00 |
0.1M |
| 2025-07-15 |
44,672.00 |
44,827.00 |
44,182.00 |
44,247.00 |
0.1M |
| 2025-07-14 |
44,452.00 |
44,706.00 |
44,324.00 |
44,692.00 |
0.1M |
| 2025-07-11 |
44,871.00 |
44,942.00 |
44,508.00 |
44,599.00 |
0.1M |
| 2025-07-10 |
44,728.00 |
45,043.00 |
44,565.00 |
44,908.00 |
0.1M |
| 2025-07-09 |
44,506.00 |
44,829.00 |
44,422.00 |
44,719.00 |
0.1M |
| 2025-07-08 |
44,550.00 |
44,715.00 |
44,471.00 |
44,512.00 |
0.1M |
| 2025-07-07 |
44,915.00 |
45,131.00 |
44,428.00 |
44,677.00 |
0.1M |
| 2025-07-04 |
45,037.00 |
45,052.00 |
44,791.00 |
44,847.00 |
0.0M |
| 2025-07-03 |
44,785.00 |
45,177.00 |
44,751.00 |
45,098.00 |
0.0M |
| 2025-07-02 |
44,809.00 |
44,961.00 |
44,641.00 |
44,776.00 |
0.1M |
| 2025-07-01 |
44,348.00 |
44,916.00 |
44,285.00 |
44,807.00 |
0.1M |
| 2025-06-30 |
44,201.00 |
44,442.00 |
44,185.00 |
44,389.00 |
0.1M |
| 2025-06-27 |
43,761.00 |
44,288.00 |
43,743.00 |
44,125.00 |
0.1M |
| 2025-06-26 |
43,292.00 |
43,752.00 |
43,272.00 |
43,718.00 |
0.1M |
| 2025-06-25 |
43,419.00 |
43,468.00 |
43,174.00 |
43,306.00 |
0.1M |
| 2025-06-24 |
42,902.00 |
43,515.00 |
42,896.00 |
43,424.00 |
0.1M |
| 2025-06-23 |
42,262.00 |
42,932.00 |
42,096.00 |
42,901.00 |
0.1M |
| 2025-06-20 |
42,513.00 |
42,759.00 |
42,088.00 |
42,515.00 |
0.1M |
| 2025-06-19 |
42,353.00 |
42,504.00 |
42,091.00 |
42,353.00 |
0.0M |
| 2025-06-18 |
42,512.00 |
42,860.00 |
42,422.00 |
42,512.00 |
0.1M |
| 2025-06-17 |
42,868.00 |
42,907.00 |
42,473.00 |
42,556.00 |
0.1M |
| 2025-06-16 |
42,353.00 |
43,069.00 |
42,223.00 |
42,864.00 |
0.1M |
| 2025-06-13 |
43,316.00 |
43,316.00 |
42,404.00 |
42,523.00 |
0.0M |
| 2025-06-12 |
43,175.00 |
43,328.00 |
42,923.00 |
43,316.00 |
0.0M |
| 2025-06-11 |
43,205.00 |
43,500.00 |
43,089.00 |
43,235.00 |
0.0M |
| 2025-06-10 |
43,140.00 |
43,294.00 |
43,008.00 |
43,241.00 |
0.0M |
| 2025-06-09 |
43,130.00 |
43,252.00 |
42,951.00 |
43,130.00 |
0.0M |
| 2025-06-06 |
42,369.00 |
42,979.00 |
42,341.00 |
42,809.00 |
0.1M |
| 2025-06-05 |
42,471.00 |
42,738.00 |
42,265.00 |
42,369.00 |
0.1M |
| 2025-06-04 |
42,572.00 |
42,709.00 |
42,465.00 |
42,500.00 |
0.1M |
| 2025-06-03 |
42,375.00 |
42,637.00 |
42,113.00 |
42,598.00 |
0.1M |
| 2025-06-02 |
42,214.00 |
42,415.00 |
41,903.00 |
42,374.00 |
0.1M |
| 2025-05-30 |
42,243.00 |
42,439.00 |
41,956.00 |
42,294.00 |
0.1M |
| 2025-05-29 |
42,193.00 |
42,778.00 |
41,874.00 |
42,267.00 |
0.1M |
| 2025-05-28 |
42,467.00 |
42,515.00 |
42,104.00 |
42,170.00 |
0.1M |
| 2025-05-27 |
41,687.00 |
42,476.00 |
41,651.00 |
42,410.00 |
0.1M |
| 2025-05-26 |
42,062.00 |
42,171.00 |
41,935.00 |
42,062.00 |
0.0M |
| 2025-05-23 |
41,986.00 |
42,028.00 |
41,236.00 |
41,674.00 |
0.1M |
| 2025-05-22 |
41,856.00 |
42,177.00 |
41,694.00 |
41,925.00 |
0.1M |
| 2025-05-21 |
42,742.00 |
42,742.00 |
41,853.00 |
41,947.00 |
0.1M |
| 2025-05-20 |
42,885.00 |
42,976.00 |
42,570.00 |
42,772.00 |
0.1M |
| 2025-05-19 |
42,472.00 |
42,941.00 |
42,337.00 |
42,885.00 |
0.1M |
| 2025-05-16 |
42,440.00 |
42,763.00 |
42,331.00 |
42,736.00 |
0.1M |
| 2025-05-15 |
42,090.00 |
42,453.00 |
41,841.00 |
42,385.00 |
0.1M |
| 2025-05-14 |
42,245.00 |
42,339.00 |
42,027.00 |
42,117.00 |
0.1M |
| 2025-05-13 |
42,525.00 |
42,536.00 |
42,198.00 |
42,228.00 |
0.1M |
| 2025-05-12 |
41,846.00 |
42,563.00 |
41,675.00 |
42,493.00 |
0.1M |
| 2025-05-09 |
41,477.00 |
41,623.00 |
41,225.00 |
41,323.00 |
0.1M |
| 2025-05-08 |
41,156.00 |
41,873.00 |
41,113.00 |
41,468.00 |
0.1M |
| 2025-05-07 |
40,814.00 |
41,375.00 |
40,814.00 |
41,214.00 |
0.1M |
| 2025-05-06 |
41,319.00 |
41,349.00 |
40,763.00 |
40,918.00 |
0.1M |
| 2025-05-05 |
41,405.00 |
41,555.00 |
41,102.00 |
41,319.00 |
0.1M |
| 2025-05-02 |
40,820.00 |
41,506.00 |
40,766.00 |
41,427.00 |
0.1M |
| 2025-05-01 |
40,841.00 |
41,222.00 |
40,734.00 |
40,855.00 |
0.1M |
| 2025-04-30 |
40,710.00 |
40,932.00 |
39,867.00 |
40,770.00 |
0.1M |
| 2025-04-29 |
40,332.00 |
40,775.00 |
40,293.00 |
40,658.00 |
0.1M |
| 2025-04-28 |
40,231.00 |
40,565.00 |
40,012.00 |
40,368.00 |
0.1M |
| 2025-04-25 |
40,254.00 |
40,377.00 |
39,860.00 |
40,254.00 |
0.1M |
| 2025-04-24 |
39,775.00 |
40,408.00 |
39,408.00 |
40,262.00 |
0.1M |
| 2025-04-23 |
39,695.00 |
40,559.00 |
39,653.00 |
39,775.00 |
0.1M |
| 2025-04-22 |
38,312.00 |
39,449.00 |
38,246.00 |
39,357.00 |
0.1M |
| 2025-04-21 |
39,212.00 |
39,250.00 |
37,998.00 |
38,328.00 |
0.1M |
| 2025-04-17 |
39,867.00 |
40,292.00 |
39,130.00 |
39,329.00 |
0.2M |
| 2025-04-16 |
40,500.00 |
40,712.00 |
39,584.00 |
39,853.00 |
0.2M |
| 2025-04-15 |
40,669.00 |
41,010.00 |
40,524.00 |
40,575.00 |
0.1M |
| 2025-04-14 |
40,665.00 |
40,994.00 |
40,034.00 |
40,741.00 |
0.1M |
| 2025-04-11 |
39,740.00 |
40,613.00 |
39,211.00 |
40,399.00 |
0.2M |
| 2025-04-10 |
40,956.00 |
41,140.00 |
38,631.00 |
39,797.00 |
0.3M |
| 2025-04-09 |
37,746.00 |
41,029.00 |
36,882.00 |
40,836.00 |
0.2M |
| 2025-04-08 |
38,486.00 |
39,649.00 |
37,296.00 |
37,862.00 |
0.2M |
| 2025-04-07 |
37,761.00 |
39,427.00 |
36,708.00 |
38,165.00 |
0.3M |
| 2025-04-04 |
40,696.00 |
40,747.00 |
38,303.00 |
38,530.00 |
0.3M |
| 2025-04-03 |
41,870.00 |
41,870.00 |
40,655.00 |
40,776.00 |
0.2M |
| 2025-04-02 |
42,231.00 |
42,836.00 |
41,878.00 |
42,492.00 |
0.2M |
| 2025-04-01 |
42,219.00 |
42,417.00 |
41,776.00 |
42,241.00 |
0.1M |
| 2025-03-31 |
41,600.00 |
42,423.00 |
41,428.00 |
42,259.00 |
0.1M |
| 2025-03-28 |
42,616.00 |
42,666.00 |
41,714.00 |
41,851.00 |
0.1M |
| 2025-03-27 |
42,644.00 |
42,873.00 |
42,459.00 |
42,602.00 |
0.1M |
| 2025-03-26 |
42,927.00 |
43,148.00 |
42,636.00 |
42,746.00 |
0.1M |
| 2025-03-25 |
42,892.00 |
43,024.00 |
42,765.00 |
42,906.00 |
0.1M |
| 2025-03-24 |
42,426.00 |
42,968.00 |
42,426.00 |
42,898.00 |
0.1M |
| 2025-03-21 |
42,303.00 |
42,342.00 |
41,751.00 |
42,319.00 |
0.1M |
| 2025-03-20 |
42,330.00 |
42,604.00 |
42,030.00 |
42,286.00 |
0.1M |
| 2025-03-19 |
41,942.00 |
42,544.00 |
41,866.00 |
42,330.00 |
0.1M |
| 2025-03-18 |
42,214.00 |
42,264.00 |
41,769.00 |
41,938.00 |
0.1M |
| 2025-03-17 |
41,852.00 |
42,388.00 |
41,587.00 |
42,225.00 |
0.1M |
| 2025-03-14 |
41,222.00 |
41,905.00 |
41,222.00 |
41,850.00 |
0.0M |
| 2025-03-13 |
41,742.00 |
41,826.00 |
41,040.00 |
41,198.00 |
0.0M |
| 2025-03-12 |
41,851.00 |
42,357.00 |
41,388.00 |
41,735.00 |
0.0M |
| 2025-03-11 |
42,325.00 |
42,471.00 |
41,560.00 |
41,816.00 |
0.0M |
| 2025-03-10 |
42,722.00 |
42,722.00 |
41,666.00 |
41,947.00 |
0.2M |
| 2025-03-07 |
42,651.00 |
42,944.00 |
42,208.00 |
42,838.00 |
0.2M |
| 2025-03-06 |
43,066.00 |
43,094.00 |
42,423.00 |
42,616.00 |
0.2M |
| 2025-03-05 |
42,881.00 |
43,196.00 |
42,474.00 |
43,066.00 |
0.2M |
| 2025-03-04 |
43,356.00 |
43,363.00 |
42,421.00 |
42,594.00 |
0.2M |
| 2025-03-03 |
43,919.00 |
44,121.00 |
42,988.00 |
43,247.00 |
0.2M |
| 2025-02-28 |
43,325.00 |
43,933.00 |
43,155.00 |
43,889.00 |
0.2M |
| 2025-02-27 |
43,484.00 |
43,949.00 |
43,277.00 |
43,297.00 |
0.2M |
| 2025-02-26 |
43,735.00 |
43,932.00 |
43,329.00 |
43,506.00 |
0.1M |
| 2025-02-25 |
43,589.00 |
43,843.00 |
43,345.00 |
43,690.00 |
0.2M |
| 2025-02-24 |
43,527.00 |
43,825.00 |
43,420.00 |
43,535.00 |
0.1M |
| 2025-02-21 |
44,264.00 |
44,331.00 |
43,419.00 |
43,486.00 |
0.2M |
| 2025-02-20 |
44,655.00 |
44,684.00 |
44,034.00 |
44,268.00 |
0.1M |
| 2025-02-19 |
44,638.00 |
44,723.00 |
44,396.00 |
44,711.00 |
0.1M |
| 2025-02-18 |
44,655.00 |
44,760.00 |
44,409.00 |
44,643.00 |
0.1M |
| 2025-02-14 |
44,825.00 |
44,879.00 |
44,590.00 |
44,635.00 |
0.1M |
| 2025-02-13 |
44,512.00 |
44,878.00 |
44,358.00 |
44,811.00 |
0.1M |
| 2025-02-12 |
44,699.00 |
44,733.00 |
44,188.00 |
44,462.00 |
0.1M |
| 2025-02-11 |
44,574.00 |
44,749.00 |
44,395.00 |
44,708.00 |
0.1M |
| 2025-02-10 |
44,177.00 |
44,734.00 |
44,100.00 |
44,580.00 |
0.1M |
| 2025-02-07 |
44,790.00 |
44,967.00 |
44,384.00 |
44,421.00 |
0.1M |
| 2025-02-06 |
45,045.00 |
45,177.00 |
44,659.00 |
44,863.00 |
0.1M |
| 2025-02-05 |
44,660.00 |
45,057.00 |
44,467.00 |
45,004.00 |
0.1M |
| 2025-02-04 |
44,826.00 |
44,826.00 |
44,349.00 |
44,697.00 |
0.1M |
| 2025-02-03 |
44,449.00 |
44,814.00 |
43,965.00 |
44,565.00 |
0.2M |
| 2025-01-31 |
45,120.00 |
45,227.00 |
44,656.00 |
44,698.00 |
0.1M |
| 2025-01-30 |
44,901.00 |
45,189.00 |
44,779.00 |
45,055.00 |
0.1M |
| 2025-01-29 |
45,021.00 |
45,144.00 |
44,748.00 |
44,890.00 |
0.1M |
| 2025-01-28 |
44,905.00 |
45,159.00 |
44,743.00 |
45,031.00 |
0.1M |
| 2025-01-27 |
44,475.00 |
44,931.00 |
44,009.00 |
44,904.00 |
0.2M |
| 2025-01-24 |
44,730.00 |
44,773.00 |
44,523.00 |
44,602.00 |
0.1M |
| 2025-01-23 |
44,362.00 |
44,757.00 |
44,310.00 |
44,749.00 |
0.1M |
| 2025-01-22 |
44,246.00 |
44,417.00 |
44,196.00 |
44,353.00 |
0.1M |
| 2025-01-21 |
43,681.00 |
44,277.00 |
43,497.00 |
44,238.00 |
0.1M |
| 2025-01-17 |
43,345.00 |
43,866.00 |
43,318.00 |
43,695.00 |
0.1M |
| 2025-01-16 |
43,482.00 |
43,573.00 |
43,285.00 |
43,372.00 |
0.1M |
| 2025-01-15 |
42,810.00 |
43,569.00 |
42,752.00 |
43,466.00 |
0.1M |
| 2025-01-14 |
42,569.00 |
42,825.00 |
42,374.00 |
42,752.00 |
0.1M |
| 2025-01-13 |
42,206.00 |
42,565.00 |
41,967.00 |
42,523.00 |
0.1M |
| 2025-01-10 |
42,821.00 |
42,903.00 |
42,089.00 |
42,160.00 |
0.2M |
| 2025-01-09 |
42,882.00 |
42,906.00 |
42,725.00 |
42,822.00 |
0.0M |
| 2025-01-08 |
42,786.00 |
42,940.00 |
42,592.00 |
42,878.00 |
0.1M |
| 2025-01-07 |
43,028.00 |
43,212.00 |
42,652.00 |
42,803.00 |
0.1M |
| 2025-01-06 |
43,024.00 |
43,409.00 |
42,886.00 |
42,982.00 |
0.1M |
| 2025-01-03 |
42,707.00 |
43,077.00 |
42,655.00 |
43,021.00 |
0.1M |
| 2025-01-02 |
42,935.00 |
43,246.00 |
42,463.00 |
42,694.00 |
0.1M |