| 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 |
928.00 |
946.00 |
928.00 |
934.00 |
0.0M |
| 2025-09-25 |
942.00 |
944.00 |
928.00 |
928.00 |
0.0M |
| 2025-09-24 |
924.00 |
942.00 |
922.00 |
942.00 |
0.0M |
| 2025-09-23 |
920.00 |
936.00 |
918.00 |
936.00 |
0.0M |
| 2025-09-22 |
990.00 |
990.00 |
914.00 |
914.00 |
0.0M |
| 2025-09-19 |
960.00 |
960.00 |
936.00 |
936.00 |
0.0M |
| 2025-09-18 |
932.00 |
938.00 |
928.00 |
928.00 |
0.0M |
| 2025-09-17 |
942.00 |
966.00 |
942.00 |
966.00 |
0.0M |
| 2025-09-16 |
928.00 |
936.00 |
916.00 |
936.00 |
0.0M |
| 2025-09-15 |
980.00 |
988.00 |
910.00 |
928.00 |
0.0M |
| 2025-09-12 |
942.00 |
942.00 |
940.00 |
940.00 |
0.0M |
| 2025-09-11 |
988.00 |
988.00 |
932.00 |
932.00 |
0.0M |
| 2025-09-10 |
950.00 |
950.00 |
918.00 |
930.00 |
0.0M |
| 2025-09-09 |
908.00 |
928.00 |
908.00 |
928.00 |
0.0M |
| 2025-09-08 |
892.00 |
928.00 |
892.00 |
910.00 |
0.0M |
| 2025-09-05 |
884.00 |
892.00 |
884.00 |
892.00 |
0.0M |
| 2025-09-04 |
884.00 |
892.00 |
880.00 |
884.00 |
0.0M |
| 2025-09-03 |
844.00 |
890.00 |
796.00 |
884.00 |
0.0M |
| 2025-09-02 |
842.00 |
874.00 |
842.00 |
868.00 |
0.0M |
| 2025-09-01 |
850.00 |
856.00 |
842.00 |
842.00 |
0.0M |
| 2025-08-29 |
846.00 |
854.00 |
844.00 |
854.00 |
0.0M |
| 2025-08-28 |
844.00 |
850.00 |
842.00 |
850.00 |
0.0M |
| 2025-08-27 |
844.00 |
850.00 |
844.00 |
844.00 |
0.0M |
| 2025-08-26 |
846.00 |
846.00 |
838.00 |
838.00 |
0.0M |
| 2025-08-25 |
840.00 |
848.00 |
840.00 |
842.00 |
0.0M |
| 2025-08-22 |
850.00 |
850.00 |
842.00 |
842.00 |
0.0M |
| 2025-08-21 |
850.00 |
850.00 |
844.00 |
844.00 |
0.0M |
| 2025-08-20 |
850.00 |
850.00 |
844.00 |
844.00 |
0.0M |
| 2025-08-19 |
844.00 |
854.00 |
844.00 |
850.00 |
0.0M |
| 2025-08-18 |
854.00 |
854.00 |
838.00 |
844.00 |
0.0M |
| 2025-08-14 |
856.00 |
856.00 |
844.00 |
850.00 |
0.0M |
| 2025-08-13 |
850.00 |
856.00 |
844.00 |
846.00 |
0.0M |
| 2025-08-12 |
850.00 |
850.00 |
840.00 |
850.00 |
0.0M |
| 2025-08-11 |
840.00 |
846.00 |
840.00 |
840.00 |
0.0M |
| 2025-08-08 |
866.00 |
866.00 |
848.00 |
848.00 |
0.0M |
| 2025-08-07 |
866.00 |
866.00 |
828.00 |
854.00 |
0.0M |
| 2025-08-06 |
850.00 |
858.00 |
844.00 |
844.00 |
0.0M |
| 2025-08-05 |
844.00 |
850.00 |
834.00 |
850.00 |
0.0M |
| 2025-08-04 |
842.00 |
850.00 |
842.00 |
842.00 |
0.0M |
| 2025-08-01 |
868.00 |
868.00 |
838.00 |
850.00 |
0.0M |
| 2025-07-31 |
848.00 |
856.00 |
846.00 |
856.00 |
0.0M |
| 2025-07-30 |
880.00 |
880.00 |
850.00 |
850.00 |
0.0M |
| 2025-07-29 |
852.00 |
882.00 |
850.00 |
882.00 |
0.0M |
| 2025-07-28 |
862.00 |
862.00 |
824.00 |
858.00 |
0.0M |
| 2025-07-25 |
834.00 |
900.00 |
824.00 |
900.00 |
0.0M |
| 2025-07-24 |
840.00 |
840.00 |
828.00 |
834.00 |
0.0M |
| 2025-07-23 |
846.00 |
846.00 |
826.00 |
828.00 |
0.0M |
| 2025-07-22 |
800.00 |
840.00 |
800.00 |
828.00 |
0.0M |
| 2025-07-21 |
856.00 |
864.00 |
848.00 |
850.00 |
0.0M |
| 2025-07-18 |
854.00 |
854.00 |
848.00 |
848.00 |
0.0M |
| 2025-07-17 |
850.00 |
854.00 |
850.00 |
852.00 |
0.0M |
| 2025-07-16 |
864.00 |
864.00 |
850.00 |
852.00 |
0.0M |
| 2025-07-15 |
850.00 |
858.00 |
840.00 |
858.00 |
0.0M |
| 2025-07-14 |
850.00 |
850.00 |
848.00 |
850.00 |
0.0M |
| 2025-07-11 |
840.00 |
850.00 |
840.00 |
850.00 |
0.0M |
| 2025-07-10 |
848.00 |
848.00 |
834.00 |
838.00 |
0.0M |
| 2025-07-09 |
862.00 |
862.00 |
832.00 |
834.00 |
0.0M |
| 2025-07-08 |
854.00 |
862.00 |
832.00 |
862.00 |
0.0M |
| 2025-07-07 |
846.00 |
846.00 |
832.00 |
832.00 |
0.0M |
| 2025-07-04 |
848.00 |
862.00 |
830.00 |
830.00 |
0.0M |
| 2025-07-03 |
862.00 |
862.00 |
820.00 |
838.00 |
0.0M |
| 2025-07-02 |
816.00 |
830.00 |
816.00 |
820.00 |
0.0M |
| 2025-07-01 |
862.00 |
864.00 |
816.00 |
816.00 |
0.0M |
| 2025-06-30 |
814.00 |
830.00 |
814.00 |
830.00 |
0.0M |
| 2025-06-27 |
830.00 |
830.00 |
814.00 |
814.00 |
0.0M |
| 2025-06-26 |
812.00 |
820.00 |
812.00 |
818.00 |
0.0M |
| 2025-06-25 |
814.00 |
814.00 |
812.00 |
812.00 |
0.0M |
| 2025-06-24 |
812.00 |
824.00 |
812.00 |
816.00 |
0.0M |
| 2025-06-23 |
830.00 |
830.00 |
812.00 |
812.00 |
0.0M |
| 2025-06-20 |
814.00 |
828.00 |
814.00 |
828.00 |
0.0M |
| 2025-06-18 |
814.00 |
816.00 |
808.00 |
814.00 |
0.0M |
| 2025-06-17 |
810.00 |
816.00 |
802.00 |
802.00 |
0.0M |
| 2025-06-16 |
804.00 |
830.00 |
802.00 |
802.00 |
0.0M |
| 2025-06-13 |
800.00 |
808.00 |
800.00 |
800.00 |
0.0M |
| 2025-06-12 |
800.00 |
802.00 |
800.00 |
802.00 |
0.0M |
| 2025-06-11 |
798.00 |
800.00 |
798.00 |
798.00 |
0.0M |
| 2025-06-10 |
800.00 |
806.00 |
796.00 |
800.00 |
0.0M |
| 2025-06-09 |
800.00 |
800.00 |
796.00 |
800.00 |
0.0M |
| 2025-06-06 |
800.00 |
800.00 |
800.00 |
800.00 |
0.0M |
| 2025-06-05 |
838.00 |
838.00 |
784.00 |
800.00 |
0.0M |
| 2025-06-04 |
804.00 |
806.00 |
790.00 |
800.00 |
0.0M |
| 2025-06-03 |
798.00 |
802.00 |
798.00 |
802.00 |
0.0M |
| 2025-06-02 |
796.00 |
802.00 |
788.00 |
796.00 |
0.0M |
| 2025-05-30 |
790.00 |
790.00 |
782.00 |
784.00 |
0.0M |
| 2025-05-29 |
784.00 |
784.00 |
776.00 |
782.00 |
0.0M |
| 2025-05-28 |
782.00 |
782.00 |
772.00 |
776.00 |
0.0M |
| 2025-05-27 |
780.00 |
790.00 |
780.00 |
782.00 |
0.0M |
| 2025-05-26 |
788.00 |
808.00 |
778.00 |
798.00 |
0.0M |
| 2025-05-23 |
800.00 |
802.00 |
788.00 |
788.00 |
0.0M |
| 2025-05-22 |
792.00 |
800.00 |
786.00 |
786.00 |
0.0M |
| 2025-05-21 |
794.00 |
798.00 |
792.00 |
792.00 |
0.0M |
| 2025-05-20 |
800.00 |
804.00 |
792.00 |
794.00 |
0.0M |
| 2025-05-19 |
792.00 |
796.00 |
780.00 |
796.00 |
0.0M |
| 2025-05-16 |
780.00 |
792.00 |
770.00 |
770.00 |
0.0M |
| 2025-05-15 |
776.00 |
780.00 |
776.00 |
780.00 |
0.0M |
| 2025-05-14 |
778.00 |
778.00 |
758.00 |
758.00 |
0.0M |
| 2025-05-13 |
776.00 |
778.00 |
766.00 |
770.00 |
0.0M |
| 2025-05-12 |
760.00 |
768.00 |
752.00 |
766.00 |
0.0M |
| 2025-05-09 |
758.00 |
766.00 |
746.00 |
756.00 |
0.0M |
| 2025-05-08 |
750.00 |
762.00 |
748.00 |
748.00 |
0.0M |
| 2025-05-07 |
746.00 |
758.00 |
746.00 |
758.00 |
0.0M |
| 2025-05-06 |
750.00 |
750.00 |
742.00 |
748.00 |
0.0M |
| 2025-05-05 |
750.00 |
752.00 |
744.00 |
748.00 |
0.0M |
| 2025-05-02 |
750.00 |
750.00 |
736.00 |
750.00 |
0.0M |
| 2025-04-30 |
774.00 |
774.00 |
746.00 |
746.00 |
0.0M |
| 2025-04-29 |
750.00 |
750.00 |
742.00 |
742.00 |
0.0M |
| 2025-04-28 |
734.00 |
752.00 |
734.00 |
742.00 |
0.0M |
| 2025-04-25 |
754.00 |
754.00 |
746.00 |
748.00 |
0.0M |
| 2025-04-24 |
750.00 |
756.00 |
744.00 |
756.00 |
0.0M |
| 2025-04-23 |
754.00 |
756.00 |
740.00 |
744.00 |
0.0M |
| 2025-04-22 |
746.00 |
750.00 |
746.00 |
748.00 |
0.0M |
| 2025-04-17 |
732.00 |
744.00 |
732.00 |
744.00 |
0.0M |
| 2025-04-16 |
730.00 |
732.00 |
730.00 |
732.00 |
0.0M |
| 2025-04-15 |
740.00 |
768.00 |
728.00 |
730.00 |
0.0M |
| 2025-04-14 |
766.00 |
776.00 |
720.00 |
724.00 |
0.0M |
| 2025-04-11 |
726.00 |
750.00 |
724.00 |
750.00 |
0.0M |
| 2025-04-10 |
716.00 |
750.00 |
716.00 |
726.00 |
0.0M |
| 2025-04-09 |
690.00 |
714.00 |
690.00 |
706.00 |
0.0M |
| 2025-04-08 |
718.00 |
740.00 |
694.00 |
738.00 |
0.0M |
| 2025-04-07 |
702.00 |
720.00 |
640.00 |
720.00 |
0.0M |
| 2025-04-04 |
718.00 |
724.00 |
702.00 |
702.00 |
0.0M |
| 2025-04-03 |
720.00 |
722.00 |
704.00 |
704.00 |
0.0M |
| 2025-04-02 |
750.00 |
750.00 |
714.00 |
714.00 |
0.0M |
| 2025-04-01 |
720.00 |
720.00 |
710.00 |
720.00 |
0.0M |
| 2025-03-31 |
710.00 |
720.00 |
710.00 |
714.00 |
0.0M |
| 2025-03-28 |
720.00 |
720.00 |
710.00 |
710.00 |
0.0M |
| 2025-03-27 |
720.00 |
720.00 |
708.00 |
720.00 |
0.0M |
| 2025-03-26 |
718.00 |
718.00 |
706.00 |
706.00 |
0.0M |
| 2025-03-25 |
710.00 |
718.00 |
702.00 |
718.00 |
0.0M |
| 2025-03-24 |
716.00 |
716.00 |
710.00 |
710.00 |
0.0M |
| 2025-03-21 |
718.00 |
718.00 |
710.00 |
710.00 |
0.0M |
| 2025-03-20 |
716.00 |
718.00 |
704.00 |
704.00 |
0.0M |
| 2025-03-19 |
748.00 |
748.00 |
714.00 |
720.00 |
0.0M |
| 2025-03-18 |
726.00 |
726.00 |
704.00 |
706.00 |
0.0M |
| 2025-03-17 |
712.00 |
714.00 |
690.00 |
690.00 |
0.0M |
| 2025-03-14 |
700.00 |
700.00 |
698.00 |
698.00 |
0.0M |
| 2025-03-13 |
696.00 |
712.00 |
690.00 |
696.00 |
0.0M |
| 2025-03-12 |
712.00 |
712.00 |
696.00 |
700.00 |
0.0M |
| 2025-03-11 |
708.00 |
708.00 |
708.00 |
708.00 |
0.0M |
| 2025-03-10 |
708.00 |
708.00 |
700.00 |
702.00 |
0.0M |
| 2025-03-07 |
708.00 |
708.00 |
700.00 |
700.00 |
0.0M |
| 2025-03-06 |
704.00 |
708.00 |
698.00 |
700.00 |
0.0M |
| 2025-03-05 |
692.00 |
694.00 |
692.00 |
694.00 |
0.0M |
| 2025-03-04 |
710.00 |
710.00 |
686.00 |
686.00 |
0.0M |
| 2025-03-03 |
706.00 |
706.00 |
698.00 |
704.00 |
0.0M |
| 2025-02-28 |
710.00 |
710.00 |
690.00 |
700.00 |
0.0M |
| 2025-02-27 |
700.00 |
700.00 |
690.00 |
700.00 |
0.0M |
| 2025-02-26 |
682.00 |
700.00 |
682.00 |
700.00 |
0.0M |
| 2025-02-25 |
688.00 |
688.00 |
676.00 |
680.00 |
0.0M |
| 2025-02-24 |
684.00 |
686.00 |
684.00 |
684.00 |
0.0M |
| 2025-02-21 |
684.00 |
684.00 |
676.00 |
684.00 |
0.0M |
| 2025-02-20 |
676.00 |
688.00 |
662.00 |
686.00 |
0.0M |
| 2025-02-19 |
686.00 |
690.00 |
660.00 |
664.00 |
0.0M |
| 2025-02-18 |
684.00 |
688.00 |
676.00 |
676.00 |
0.0M |
| 2025-02-17 |
690.00 |
690.00 |
676.00 |
684.00 |
0.0M |
| 2025-02-14 |
688.00 |
690.00 |
688.00 |
690.00 |
0.0M |
| 2025-02-13 |
688.00 |
688.00 |
686.00 |
686.00 |
0.0M |
| 2025-02-12 |
690.00 |
696.00 |
678.00 |
696.00 |
0.0M |
| 2025-02-11 |
700.00 |
700.00 |
678.00 |
690.00 |
0.0M |
| 2025-02-10 |
682.00 |
694.00 |
682.00 |
694.00 |
0.0M |
| 2025-02-07 |
704.00 |
714.00 |
684.00 |
684.00 |
0.0M |
| 2025-02-06 |
698.00 |
700.00 |
694.00 |
700.00 |
0.0M |
| 2025-02-05 |
690.00 |
700.00 |
686.00 |
694.00 |
0.0M |
| 2025-02-04 |
670.00 |
696.00 |
662.00 |
696.00 |
0.0M |
| 2025-02-03 |
680.00 |
688.00 |
668.00 |
678.00 |
0.0M |
| 2025-01-31 |
678.00 |
688.00 |
668.00 |
680.00 |
0.0M |
| 2025-01-30 |
674.00 |
678.00 |
674.00 |
678.00 |
0.0M |
| 2025-01-29 |
660.00 |
672.00 |
654.00 |
672.00 |
0.0M |
| 2025-01-28 |
660.00 |
660.00 |
654.00 |
660.00 |
0.0M |
| 2025-01-27 |
670.00 |
680.00 |
656.00 |
660.00 |
0.0M |
| 2025-01-24 |
656.00 |
662.00 |
656.00 |
656.00 |
0.0M |
| 2025-01-23 |
664.00 |
664.00 |
650.00 |
650.00 |
0.0M |
| 2025-01-22 |
674.00 |
680.00 |
660.00 |
660.00 |
0.0M |
| 2025-01-21 |
650.00 |
674.00 |
650.00 |
674.00 |
0.0M |
| 2025-01-20 |
638.00 |
650.00 |
638.00 |
650.00 |
0.0M |
| 2025-01-17 |
636.00 |
638.00 |
626.00 |
638.00 |
0.0M |
| 2025-01-16 |
620.00 |
630.00 |
620.00 |
630.00 |
0.0M |
| 2025-01-15 |
612.00 |
620.00 |
610.00 |
614.00 |
0.0M |
| 2025-01-14 |
596.00 |
620.00 |
596.00 |
608.00 |
0.0M |
| 2025-01-13 |
602.00 |
602.00 |
592.00 |
596.00 |
0.0M |
| 2025-01-10 |
600.00 |
600.00 |
590.00 |
590.00 |
0.0M |
| 2025-01-09 |
590.00 |
600.00 |
590.00 |
590.00 |
0.0M |
| 2025-01-08 |
594.00 |
604.00 |
594.00 |
600.00 |
0.0M |
| 2025-01-07 |
596.00 |
610.00 |
594.00 |
596.00 |
0.0M |
| 2025-01-03 |
598.00 |
610.00 |
586.00 |
594.00 |
0.0M |
| 2025-01-02 |
590.00 |
602.00 |
590.00 |
594.00 |
0.0M |