| 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 |
30,325.00 |
30,325.00 |
29,950.00 |
30,080.00 |
0.0M |
| 2025-09-25 |
30,375.00 |
30,490.00 |
30,115.00 |
30,185.00 |
0.0M |
| 2025-09-24 |
30,425.00 |
30,495.00 |
30,320.00 |
30,465.00 |
0.0M |
| 2025-09-23 |
30,330.00 |
30,560.00 |
30,330.00 |
30,455.00 |
0.0M |
| 2025-09-22 |
30,220.00 |
30,400.00 |
30,130.00 |
30,325.00 |
0.0M |
| 2025-09-19 |
30,380.00 |
30,395.00 |
30,320.00 |
30,215.22 |
0.0M |
| 2025-09-18 |
30,275.00 |
30,525.00 |
30,275.00 |
30,455.00 |
0.0M |
| 2025-09-17 |
31,515.00 |
31,515.00 |
30,080.00 |
30,200.00 |
0.0M |
| 2025-09-16 |
30,460.00 |
30,520.00 |
30,095.00 |
30,145.00 |
0.1M |
| 2025-09-15 |
30,195.00 |
30,600.00 |
30,195.00 |
30,485.00 |
0.0M |
| 2025-09-12 |
30,335.00 |
30,430.00 |
30,015.00 |
30,170.00 |
0.0M |
| 2025-09-11 |
30,110.00 |
30,270.00 |
30,055.00 |
30,160.00 |
0.0M |
| 2025-09-10 |
30,470.00 |
30,510.00 |
29,995.00 |
30,125.00 |
0.0M |
| 2025-09-09 |
30,375.00 |
30,505.00 |
30,205.00 |
30,365.00 |
0.0M |
| 2025-09-08 |
30,300.00 |
30,475.00 |
30,225.00 |
30,455.00 |
0.0M |
| 2025-09-05 |
30,020.00 |
30,200.00 |
29,940.00 |
30,055.00 |
0.0M |
| 2025-09-04 |
29,775.00 |
29,905.00 |
29,745.00 |
29,865.00 |
0.0M |
| 2025-09-03 |
29,765.00 |
29,840.00 |
29,595.00 |
29,785.00 |
0.0M |
| 2025-09-02 |
30,445.00 |
30,480.00 |
29,630.00 |
29,675.00 |
0.0M |
| 2025-09-01 |
30,395.00 |
30,520.00 |
30,345.00 |
30,465.00 |
0.0M |
| 2025-08-29 |
30,540.00 |
30,540.00 |
30,290.00 |
30,330.00 |
0.0M |
| 2025-08-28 |
30,630.00 |
30,655.00 |
30,390.00 |
30,420.00 |
0.0M |
| 2025-08-27 |
30,800.00 |
30,800.00 |
30,415.00 |
30,510.00 |
0.0M |
| 2025-08-26 |
30,535.00 |
31,065.00 |
30,535.00 |
30,915.00 |
0.0M |
| 2025-08-25 |
31,060.00 |
31,230.00 |
31,060.00 |
31,095.00 |
0.0M |
| 2025-08-22 |
30,735.00 |
31,080.00 |
30,715.00 |
31,050.00 |
0.0M |
| 2025-08-21 |
30,720.00 |
30,790.00 |
30,655.00 |
30,780.00 |
0.0M |
| 2025-08-20 |
30,880.00 |
31,000.00 |
30,695.00 |
30,960.00 |
0.0M |
| 2025-08-19 |
31,015.00 |
31,070.00 |
30,990.00 |
31,060.00 |
0.0M |
| 2025-08-18 |
31,155.00 |
31,155.00 |
30,970.00 |
31,060.00 |
0.0M |
| 2025-08-15 |
31,550.00 |
31,550.00 |
30,995.00 |
31,030.00 |
0.0M |
| 2025-08-14 |
31,080.00 |
31,230.00 |
31,065.00 |
31,200.00 |
0.0M |
| 2025-08-13 |
31,255.00 |
31,315.00 |
30,950.00 |
31,000.00 |
0.0M |
| 2025-08-12 |
31,465.00 |
31,465.00 |
31,020.00 |
31,130.00 |
0.0M |
| 2025-08-11 |
31,600.00 |
31,675.00 |
31,310.00 |
31,410.00 |
0.0M |
| 2025-08-08 |
31,525.00 |
31,700.00 |
31,500.00 |
31,600.00 |
0.0M |
| 2025-08-07 |
30,980.00 |
31,495.00 |
30,965.00 |
31,380.00 |
0.0M |
| 2025-08-06 |
31,045.00 |
31,185.00 |
30,915.00 |
31,040.00 |
0.0M |
| 2025-08-05 |
30,850.00 |
31,045.00 |
30,840.00 |
30,895.00 |
0.0M |
| 2025-08-04 |
30,765.00 |
30,770.00 |
30,575.00 |
30,635.00 |
0.0M |
| 2025-08-01 |
30,905.00 |
30,940.00 |
30,170.00 |
30,395.00 |
0.0M |
| 2025-07-31 |
31,135.00 |
31,310.00 |
30,955.00 |
31,135.00 |
0.0M |
| 2025-07-30 |
31,275.00 |
31,275.00 |
31,040.00 |
31,080.00 |
0.0M |
| 2025-07-29 |
31,190.00 |
31,495.00 |
31,090.00 |
31,215.00 |
0.0M |
| 2025-07-28 |
32,070.00 |
32,100.00 |
31,010.00 |
31,140.00 |
0.0M |
| 2025-07-25 |
31,540.00 |
31,995.00 |
31,395.00 |
31,615.00 |
0.0M |
| 2025-07-24 |
31,840.00 |
31,860.00 |
31,560.00 |
31,660.00 |
0.0M |
| 2025-07-23 |
31,490.00 |
32,055.00 |
31,460.00 |
31,585.00 |
0.0M |
| 2025-07-22 |
31,375.00 |
31,390.00 |
31,030.00 |
31,245.00 |
0.0M |
| 2025-07-21 |
31,350.00 |
31,620.00 |
31,340.00 |
31,485.00 |
0.0M |
| 2025-07-18 |
31,185.00 |
31,485.00 |
31,075.00 |
31,190.00 |
0.0M |
| 2025-07-17 |
31,150.00 |
31,220.00 |
30,985.00 |
31,160.00 |
0.0M |
| 2025-07-16 |
31,155.00 |
31,170.00 |
30,860.00 |
30,930.00 |
0.0M |
| 2025-07-15 |
31,445.00 |
31,530.00 |
31,220.00 |
31,280.00 |
0.0M |
| 2025-07-14 |
31,000.00 |
31,375.00 |
30,955.00 |
31,325.00 |
0.0M |
| 2025-07-11 |
31,650.00 |
31,685.00 |
31,350.00 |
31,430.00 |
0.0M |
| 2025-07-10 |
31,710.00 |
31,905.00 |
31,650.00 |
31,750.00 |
0.0M |
| 2025-07-09 |
31,275.00 |
31,835.00 |
31,275.00 |
31,655.00 |
0.0M |
| 2025-07-08 |
30,865.00 |
31,305.00 |
30,865.00 |
31,180.00 |
0.0M |
| 2025-07-07 |
30,400.00 |
30,860.00 |
30,400.00 |
30,810.00 |
0.0M |
| 2025-07-04 |
30,345.00 |
30,500.00 |
30,305.00 |
30,400.00 |
0.0M |
| 2025-07-03 |
30,545.00 |
30,580.00 |
30,420.00 |
30,490.00 |
0.0M |
| 2025-07-02 |
30,635.00 |
30,635.00 |
30,260.00 |
30,415.00 |
0.0M |
| 2025-07-01 |
30,810.00 |
30,810.00 |
30,340.00 |
30,405.00 |
0.0M |
| 2025-06-30 |
30,970.00 |
30,970.00 |
30,445.00 |
30,720.00 |
0.0M |
| 2025-06-27 |
30,500.00 |
30,695.00 |
30,230.00 |
30,430.00 |
0.0M |
| 2025-06-26 |
30,200.00 |
30,370.00 |
30,125.00 |
30,275.00 |
0.0M |
| 2025-06-25 |
30,250.00 |
30,290.00 |
30,085.00 |
30,110.00 |
0.0M |
| 2025-06-24 |
29,575.00 |
30,310.00 |
29,575.00 |
30,095.00 |
0.0M |
| 2025-06-23 |
29,305.00 |
29,590.00 |
29,170.00 |
29,425.00 |
0.0M |
| 2025-06-20 |
29,515.00 |
29,520.00 |
29,375.00 |
29,405.60 |
0.0M |
| 2025-06-19 |
29,355.00 |
29,480.00 |
29,185.00 |
29,185.00 |
0.0M |
| 2025-06-18 |
29,625.00 |
29,730.00 |
29,475.00 |
29,675.00 |
0.0M |
| 2025-06-17 |
29,735.00 |
29,800.00 |
29,560.00 |
29,720.00 |
0.0M |
| 2025-06-16 |
29,910.00 |
30,035.00 |
29,785.00 |
29,985.00 |
0.0M |
| 2025-06-13 |
29,740.00 |
29,860.00 |
29,580.00 |
29,760.00 |
0.0M |
| 2025-06-12 |
30,470.00 |
30,530.00 |
30,055.00 |
30,230.00 |
0.0M |
| 2025-06-11 |
30,665.00 |
30,800.00 |
30,565.00 |
30,625.00 |
0.0M |
| 2025-06-10 |
31,005.00 |
31,005.00 |
30,415.00 |
30,575.00 |
0.0M |
| 2025-06-09 |
30,840.00 |
31,020.00 |
30,780.00 |
30,920.00 |
0.0M |
| 2025-06-06 |
31,075.00 |
31,130.00 |
30,875.00 |
30,905.00 |
0.0M |
| 2025-06-05 |
31,095.00 |
31,385.00 |
31,000.00 |
31,160.00 |
0.0M |
| 2025-06-04 |
30,995.00 |
31,075.00 |
30,875.00 |
31,055.00 |
0.0M |
| 2025-06-03 |
30,940.00 |
30,945.00 |
30,630.00 |
30,770.00 |
0.0M |
| 2025-06-02 |
30,705.00 |
30,885.00 |
30,465.00 |
30,815.00 |
0.0M |
| 2025-05-30 |
30,745.00 |
30,990.00 |
30,580.00 |
30,640.00 |
0.0M |
| 2025-05-29 |
30,945.00 |
31,015.00 |
30,680.00 |
30,780.00 |
0.0M |
| 2025-05-28 |
30,700.00 |
30,995.00 |
30,700.00 |
30,785.00 |
0.0M |
| 2025-05-27 |
30,565.00 |
30,775.00 |
30,510.00 |
30,750.00 |
0.0M |
| 2025-05-26 |
30,035.00 |
30,545.00 |
30,035.00 |
30,415.00 |
0.0M |
| 2025-05-23 |
30,110.00 |
30,255.00 |
29,370.00 |
29,860.00 |
0.0M |
| 2025-05-22 |
30,215.00 |
30,215.00 |
29,780.00 |
30,130.00 |
0.0M |
| 2025-05-21 |
30,585.00 |
30,640.00 |
30,200.00 |
30,515.00 |
0.0M |
| 2025-05-20 |
30,220.00 |
30,635.00 |
30,210.00 |
30,580.00 |
0.0M |
| 2025-05-19 |
30,050.00 |
30,215.00 |
29,915.00 |
30,105.00 |
0.0M |
| 2025-05-16 |
29,960.00 |
30,155.00 |
29,770.00 |
29,940.00 |
0.0M |
| 2025-05-15 |
29,555.00 |
29,900.00 |
29,500.00 |
29,890.00 |
0.0M |
| 2025-05-14 |
29,885.00 |
29,940.00 |
29,465.00 |
29,560.00 |
0.0M |
| 2025-05-13 |
29,760.00 |
29,915.00 |
29,750.00 |
29,885.00 |
0.0M |
| 2025-05-12 |
30,000.00 |
30,350.00 |
29,635.00 |
29,890.00 |
0.0M |
| 2025-05-09 |
29,745.00 |
29,945.00 |
29,650.00 |
29,865.00 |
0.0M |
| 2025-05-08 |
29,450.00 |
29,800.00 |
29,415.00 |
29,670.00 |
0.0M |
| 2025-05-07 |
29,575.00 |
29,575.00 |
29,200.00 |
29,350.00 |
0.0M |
| 2025-05-06 |
29,880.00 |
30,180.00 |
28,800.00 |
29,585.00 |
0.0M |
| 2025-05-05 |
29,410.00 |
29,805.00 |
29,410.00 |
29,775.00 |
0.0M |
| 2025-05-02 |
29,235.00 |
29,440.00 |
29,165.00 |
29,425.00 |
0.0M |
| 2025-04-30 |
28,740.00 |
28,985.00 |
28,405.00 |
28,815.00 |
0.0M |
| 2025-04-29 |
28,620.00 |
28,895.00 |
28,495.00 |
28,580.00 |
0.0M |
| 2025-04-28 |
28,545.00 |
28,670.00 |
28,470.00 |
28,430.00 |
0.0M |
| 2025-04-25 |
28,290.00 |
28,480.00 |
28,200.00 |
28,345.00 |
0.0M |
| 2025-04-24 |
27,665.00 |
28,140.00 |
27,555.00 |
28,115.00 |
0.0M |
| 2025-04-23 |
27,770.00 |
28,005.00 |
27,660.00 |
27,845.00 |
0.0M |
| 2025-04-22 |
27,235.00 |
27,695.00 |
27,160.00 |
27,435.00 |
0.0M |
| 2025-04-17 |
27,370.00 |
27,370.00 |
27,040.00 |
27,335.00 |
0.0M |
| 2025-04-16 |
27,200.00 |
27,415.00 |
27,055.00 |
27,360.00 |
0.0M |
| 2025-04-15 |
27,085.00 |
27,500.00 |
27,060.00 |
27,460.00 |
0.0M |
| 2025-04-14 |
26,350.00 |
26,870.00 |
26,350.00 |
26,790.00 |
0.0M |
| 2025-04-11 |
26,110.00 |
26,175.00 |
25,590.00 |
26,000.00 |
0.0M |
| 2025-04-10 |
26,095.00 |
27,600.00 |
25,545.00 |
26,010.00 |
0.0M |
| 2025-04-09 |
24,700.00 |
27,175.00 |
24,595.00 |
25,055.00 |
0.0M |
| 2025-04-08 |
25,640.00 |
25,915.00 |
24,550.00 |
25,725.00 |
0.0M |
| 2025-04-07 |
23,550.00 |
25,865.00 |
21,700.00 |
24,870.00 |
0.0M |
| 2025-04-04 |
26,960.00 |
27,010.00 |
24,990.00 |
25,585.00 |
0.0M |
| 2025-04-03 |
26,835.00 |
27,540.00 |
26,590.00 |
27,175.00 |
0.0M |
| 2025-04-02 |
27,805.00 |
27,805.00 |
27,370.00 |
27,740.00 |
0.0M |
| 2025-04-01 |
27,865.00 |
28,165.00 |
27,640.00 |
27,915.00 |
0.0M |
| 2025-03-31 |
27,870.00 |
27,870.00 |
27,235.00 |
27,645.00 |
0.0M |
| 2025-03-28 |
28,695.00 |
28,855.00 |
28,035.00 |
28,120.00 |
0.0M |
| 2025-03-27 |
28,725.00 |
28,960.00 |
28,345.00 |
28,845.00 |
0.0M |
| 2025-03-26 |
29,290.00 |
29,375.00 |
28,780.00 |
29,120.00 |
0.0M |
| 2025-03-25 |
29,000.00 |
29,395.00 |
28,845.00 |
29,265.00 |
0.0M |
| 2025-03-24 |
29,490.00 |
29,490.00 |
28,900.00 |
29,055.00 |
0.0M |
| 2025-03-21 |
28,750.00 |
28,945.00 |
28,525.00 |
28,656.82 |
0.0M |
| 2025-03-20 |
29,390.00 |
29,400.00 |
28,755.00 |
29,105.00 |
0.0M |
| 2025-03-19 |
29,970.00 |
30,015.00 |
29,490.00 |
29,625.00 |
0.0M |
| 2025-03-18 |
29,750.00 |
30,265.00 |
29,655.00 |
29,955.00 |
0.0M |
| 2025-03-17 |
29,260.00 |
29,685.00 |
29,250.00 |
29,540.00 |
0.0M |
| 2025-03-14 |
28,395.00 |
29,500.00 |
28,345.00 |
29,230.00 |
0.0M |
| 2025-03-13 |
28,650.00 |
28,780.00 |
28,065.00 |
28,505.00 |
0.0M |
| 2025-03-12 |
28,680.00 |
28,900.00 |
28,510.00 |
28,735.00 |
0.0M |
| 2025-03-11 |
29,025.00 |
29,415.00 |
28,500.00 |
28,590.00 |
0.0M |
| 2025-03-10 |
29,825.00 |
29,880.00 |
28,825.00 |
29,115.00 |
0.0M |
| 2025-03-07 |
30,200.00 |
30,200.00 |
29,440.00 |
29,645.00 |
0.0M |
| 2025-03-06 |
30,000.00 |
30,590.00 |
29,980.00 |
30,470.00 |
0.0M |
| 2025-03-05 |
28,845.00 |
30,085.00 |
28,735.00 |
29,800.00 |
0.0M |
| 2025-03-04 |
28,905.00 |
28,905.00 |
27,905.00 |
28,120.00 |
0.0M |
| 2025-03-03 |
28,555.00 |
29,300.00 |
28,495.00 |
29,045.00 |
0.0M |
| 2025-02-28 |
27,339.00 |
28,450.00 |
27,339.00 |
28,340.00 |
0.0M |
| 2025-02-27 |
28,684.00 |
28,709.00 |
28,336.00 |
28,575.00 |
0.0M |
| 2025-02-26 |
28,376.00 |
28,745.00 |
28,374.00 |
28,678.00 |
0.0M |
| 2025-02-25 |
27,831.00 |
28,535.00 |
27,831.00 |
28,188.00 |
0.0M |
| 2025-02-24 |
27,764.00 |
28,384.00 |
27,764.00 |
27,990.00 |
0.0M |
| 2025-02-21 |
27,507.00 |
27,800.00 |
27,416.00 |
27,508.00 |
0.0M |
| 2025-02-20 |
27,603.00 |
28,016.00 |
27,412.00 |
27,527.00 |
0.0M |
| 2025-02-19 |
28,363.00 |
28,397.00 |
27,629.00 |
27,718.00 |
0.0M |
| 2025-02-18 |
28,589.00 |
28,648.00 |
28,111.00 |
28,417.00 |
0.0M |
| 2025-02-17 |
27,840.00 |
28,332.00 |
27,770.00 |
28,305.00 |
0.0M |
| 2025-02-14 |
27,780.00 |
27,954.00 |
27,730.00 |
27,764.00 |
0.0M |
| 2025-02-13 |
27,500.00 |
27,900.00 |
27,494.00 |
27,817.00 |
0.0M |
| 2025-02-12 |
27,350.00 |
27,528.00 |
27,220.00 |
27,292.00 |
0.0M |
| 2025-02-11 |
27,330.00 |
27,380.00 |
27,250.00 |
27,362.00 |
0.0M |
| 2025-02-10 |
27,174.00 |
27,419.00 |
27,147.00 |
27,399.00 |
0.0M |
| 2025-02-07 |
27,260.00 |
27,355.00 |
27,029.00 |
27,042.00 |
0.0M |
| 2025-02-06 |
26,859.00 |
27,185.00 |
26,835.00 |
27,174.00 |
0.0M |
| 2025-02-05 |
26,442.00 |
26,726.00 |
26,367.00 |
26,705.00 |
0.0M |
| 2025-02-04 |
26,390.00 |
26,676.00 |
26,326.00 |
26,558.00 |
0.0M |
| 2025-02-03 |
26,321.00 |
26,534.00 |
26,173.00 |
26,479.00 |
0.0M |
| 2025-01-31 |
26,890.00 |
26,961.00 |
26,809.00 |
26,913.00 |
0.0M |
| 2025-01-30 |
26,459.00 |
26,950.00 |
26,449.00 |
26,824.00 |
0.0M |
| 2025-01-29 |
26,466.00 |
26,564.00 |
25,432.00 |
26,361.00 |
0.0M |
| 2025-01-28 |
26,290.00 |
26,447.00 |
26,290.00 |
26,375.00 |
0.0M |
| 2025-01-27 |
25,982.00 |
26,292.00 |
25,930.00 |
26,233.00 |
0.0M |
| 2025-01-24 |
26,208.00 |
26,437.00 |
26,143.00 |
26,191.00 |
0.0M |
| 2025-01-23 |
26,080.00 |
26,100.00 |
25,932.00 |
26,093.00 |
0.0M |
| 2025-01-22 |
26,108.00 |
26,207.00 |
26,049.00 |
26,135.00 |
0.0M |
| 2025-01-21 |
26,013.00 |
26,134.00 |
25,991.00 |
26,082.00 |
0.0M |
| 2025-01-20 |
25,969.00 |
26,182.00 |
25,838.00 |
26,137.00 |
0.0M |
| 2025-01-17 |
25,820.00 |
25,997.00 |
25,820.00 |
25,947.00 |
0.0M |
| 2025-01-16 |
25,806.00 |
25,822.00 |
25,485.00 |
25,622.00 |
0.0M |
| 2025-01-15 |
25,513.00 |
25,722.00 |
25,419.00 |
25,677.00 |
0.0M |
| 2025-01-14 |
25,300.00 |
25,481.00 |
25,300.00 |
25,299.00 |
0.0M |
| 2025-01-13 |
25,406.00 |
25,408.00 |
25,106.00 |
25,187.00 |
0.0M |
| 2025-01-10 |
25,720.00 |
25,720.00 |
25,428.00 |
25,568.00 |
0.0M |
| 2025-01-09 |
25,705.00 |
25,781.00 |
25,679.00 |
25,760.00 |
0.0M |
| 2025-01-08 |
25,965.00 |
26,054.00 |
25,679.00 |
25,718.00 |
0.0M |
| 2025-01-07 |
25,977.00 |
26,082.00 |
25,853.00 |
25,956.00 |
0.0M |
| 2025-01-06 |
25,804.00 |
26,009.00 |
25,701.00 |
25,906.00 |
0.0M |
| 2025-01-03 |
25,895.00 |
25,895.00 |
25,620.00 |
25,667.00 |
0.0M |
| 2025-01-02 |
26,001.00 |
26,001.00 |
25,742.00 |
25,870.00 |
0.0M |