| 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 |
8,821.35 |
8,879.95 |
8,668.25 |
8,707.90 |
0.0M |
| 2025-09-25 |
8,820.00 |
8,909.30 |
8,760.00 |
8,840.05 |
0.0M |
| 2025-09-24 |
9,012.85 |
9,012.85 |
8,803.05 |
8,829.25 |
0.0M |
| 2025-09-23 |
9,060.00 |
9,226.40 |
8,953.50 |
8,979.40 |
0.0M |
| 2025-09-22 |
8,912.50 |
9,198.10 |
8,912.50 |
9,053.15 |
0.0M |
| 2025-09-19 |
9,025.10 |
9,058.45 |
8,944.20 |
8,967.90 |
0.0M |
| 2025-09-18 |
9,085.35 |
9,112.05 |
9,027.00 |
9,075.00 |
0.0M |
| 2025-09-17 |
9,074.20 |
9,135.00 |
9,066.70 |
9,086.85 |
0.0M |
| 2025-09-16 |
9,067.65 |
9,099.00 |
9,027.00 |
9,074.20 |
0.0M |
| 2025-09-15 |
9,000.55 |
9,091.40 |
8,963.35 |
9,026.60 |
0.0M |
| 2025-09-12 |
9,094.15 |
9,203.30 |
8,980.00 |
8,997.15 |
0.0M |
| 2025-09-11 |
9,202.05 |
9,239.95 |
9,075.85 |
9,109.45 |
0.0M |
| 2025-09-10 |
9,447.45 |
9,447.45 |
9,180.65 |
9,243.05 |
0.0M |
| 2025-09-09 |
9,429.95 |
9,429.95 |
9,250.00 |
9,381.15 |
0.0M |
| 2025-09-08 |
9,108.00 |
9,471.00 |
9,076.50 |
9,442.65 |
0.0M |
| 2025-09-05 |
9,169.90 |
9,170.00 |
9,059.35 |
9,082.05 |
0.0M |
| 2025-09-04 |
9,300.05 |
9,349.85 |
9,048.95 |
9,067.40 |
0.0M |
| 2025-09-03 |
9,024.05 |
9,130.00 |
8,988.60 |
9,116.05 |
0.0M |
| 2025-09-02 |
8,961.95 |
9,111.00 |
8,928.70 |
9,031.40 |
0.0M |
| 2025-09-01 |
8,655.00 |
9,038.00 |
8,655.00 |
8,961.95 |
0.0M |
| 2025-08-29 |
8,747.05 |
8,747.05 |
8,572.15 |
8,630.60 |
0.0M |
| 2025-08-28 |
8,742.50 |
8,758.95 |
8,664.30 |
8,692.05 |
0.0M |
| 2025-08-26 |
8,705.10 |
8,824.00 |
8,646.00 |
8,683.25 |
0.0M |
| 2025-08-25 |
8,739.95 |
8,760.00 |
8,635.50 |
8,750.80 |
0.0M |
| 2025-08-22 |
8,684.50 |
8,712.20 |
8,582.50 |
8,676.95 |
0.0M |
| 2025-08-21 |
8,848.95 |
8,850.35 |
8,631.20 |
8,685.50 |
0.0M |
| 2025-08-20 |
8,800.00 |
8,871.00 |
8,765.00 |
8,826.25 |
0.0M |
| 2025-08-19 |
8,610.00 |
8,855.00 |
8,587.45 |
8,795.30 |
0.0M |
| 2025-08-18 |
8,340.00 |
8,635.25 |
8,340.00 |
8,588.10 |
0.0M |
| 2025-08-14 |
8,289.95 |
8,289.95 |
8,199.80 |
8,209.40 |
0.0M |
| 2025-08-13 |
8,196.35 |
8,307.75 |
8,195.70 |
8,250.65 |
0.0M |
| 2025-08-12 |
8,299.80 |
8,320.00 |
8,186.00 |
8,195.70 |
0.0M |
| 2025-08-11 |
8,254.45 |
8,291.50 |
8,135.00 |
8,272.00 |
0.0M |
| 2025-08-08 |
8,228.20 |
8,276.75 |
8,185.90 |
8,220.25 |
0.0M |
| 2025-08-07 |
8,100.00 |
8,247.95 |
7,879.45 |
8,232.95 |
0.0M |
| 2025-08-06 |
8,250.00 |
8,270.15 |
8,125.00 |
8,177.05 |
0.0M |
| 2025-08-05 |
8,137.65 |
8,239.75 |
8,130.00 |
8,230.10 |
0.0M |
| 2025-08-04 |
8,064.95 |
8,204.05 |
8,064.85 |
8,184.55 |
0.0M |
| 2025-08-01 |
8,007.00 |
8,090.00 |
7,957.95 |
8,040.40 |
0.0M |
| 2025-07-31 |
7,882.80 |
8,095.00 |
7,882.80 |
8,007.25 |
0.0M |
| 2025-07-30 |
8,100.00 |
8,130.00 |
8,026.00 |
8,044.50 |
0.0M |
| 2025-07-29 |
8,087.00 |
8,148.45 |
8,060.00 |
8,127.95 |
0.0M |
| 2025-07-28 |
8,123.95 |
8,157.50 |
8,076.50 |
8,087.25 |
0.0M |
| 2025-07-25 |
8,280.00 |
8,286.05 |
8,045.25 |
8,064.05 |
0.0M |
| 2025-07-24 |
8,397.05 |
8,430.00 |
8,279.00 |
8,288.00 |
0.0M |
| 2025-07-23 |
8,300.60 |
8,404.45 |
8,293.00 |
8,394.35 |
0.0M |
| 2025-07-22 |
8,469.95 |
8,469.95 |
8,280.00 |
8,293.90 |
0.0M |
| 2025-07-21 |
8,342.00 |
8,450.00 |
8,314.25 |
8,439.45 |
0.0M |
| 2025-07-18 |
8,322.15 |
8,364.00 |
8,315.00 |
8,344.25 |
0.0M |
| 2025-07-17 |
8,275.00 |
8,355.85 |
8,269.20 |
8,328.05 |
0.0M |
| 2025-07-16 |
8,306.00 |
8,343.50 |
8,185.00 |
8,301.90 |
0.0M |
| 2025-07-15 |
8,115.35 |
8,321.50 |
8,101.85 |
8,305.20 |
0.0M |
| 2025-07-14 |
8,139.85 |
8,139.85 |
8,046.25 |
8,085.50 |
0.0M |
| 2025-07-11 |
8,294.90 |
8,295.55 |
8,044.40 |
8,060.35 |
0.0M |
| 2025-07-10 |
8,364.70 |
8,391.35 |
8,271.00 |
8,279.85 |
0.0M |
| 2025-07-09 |
8,374.80 |
8,374.95 |
8,324.50 |
8,358.00 |
0.0M |
| 2025-07-08 |
8,470.00 |
8,470.00 |
8,290.30 |
8,344.50 |
0.0M |
| 2025-07-07 |
8,473.80 |
8,482.05 |
8,408.45 |
8,461.20 |
0.0M |
| 2025-07-04 |
8,417.05 |
8,449.95 |
8,363.65 |
8,431.35 |
0.0M |
| 2025-07-03 |
8,357.00 |
8,463.60 |
8,353.50 |
8,384.10 |
0.0M |
| 2025-07-02 |
8,396.55 |
8,410.35 |
8,310.65 |
8,354.55 |
0.0M |
| 2025-07-01 |
8,375.00 |
8,408.60 |
8,300.00 |
8,396.60 |
0.0M |
| 2025-06-30 |
8,442.70 |
8,493.70 |
8,360.00 |
8,376.25 |
0.0M |
| 2025-06-27 |
8,479.75 |
8,501.00 |
8,415.05 |
8,442.40 |
0.0M |
| 2025-06-26 |
8,385.00 |
8,466.45 |
8,359.50 |
8,432.60 |
0.0M |
| 2025-06-25 |
8,419.95 |
8,436.00 |
8,373.30 |
8,388.25 |
0.0M |
| 2025-06-24 |
8,330.00 |
8,427.35 |
8,329.95 |
8,376.30 |
0.0M |
| 2025-06-23 |
8,252.05 |
8,332.50 |
8,252.05 |
8,285.40 |
0.0M |
| 2025-06-20 |
8,315.00 |
8,399.00 |
8,251.05 |
8,369.40 |
0.0M |
| 2025-06-19 |
8,479.10 |
8,552.90 |
8,450.00 |
8,496.20 |
0.0M |
| 2025-06-18 |
8,543.70 |
8,654.65 |
8,441.90 |
8,479.10 |
0.0M |
| 2025-06-17 |
8,568.80 |
8,568.80 |
8,455.00 |
8,494.65 |
0.0M |
| 2025-06-16 |
8,468.40 |
8,592.90 |
8,450.00 |
8,529.95 |
0.0M |
| 2025-06-13 |
8,499.80 |
8,520.00 |
8,355.45 |
8,463.80 |
0.0M |
| 2025-06-12 |
8,711.45 |
8,759.65 |
8,535.25 |
8,566.50 |
0.0M |
| 2025-06-11 |
8,631.00 |
8,770.00 |
8,611.50 |
8,717.35 |
0.0M |
| 2025-06-10 |
8,640.00 |
8,661.35 |
8,572.10 |
8,620.65 |
0.0M |
| 2025-06-09 |
8,650.20 |
8,704.95 |
8,602.00 |
8,640.20 |
0.0M |
| 2025-06-06 |
8,572.80 |
8,685.00 |
8,540.00 |
8,637.90 |
0.0M |
| 2025-06-05 |
8,574.40 |
8,610.00 |
8,512.60 |
8,559.45 |
0.0M |
| 2025-06-04 |
8,556.55 |
8,640.00 |
8,530.00 |
8,562.10 |
0.0M |
| 2025-06-03 |
8,511.90 |
8,594.95 |
8,492.05 |
8,563.95 |
0.0M |
| 2025-06-02 |
8,610.20 |
8,610.75 |
8,407.35 |
8,511.90 |
0.0M |
| 2025-05-30 |
8,868.10 |
8,868.10 |
8,584.80 |
8,608.70 |
0.0M |
| 2025-05-29 |
8,969.95 |
8,969.95 |
8,801.55 |
8,873.30 |
0.0M |
| 2025-05-28 |
8,993.90 |
9,006.60 |
8,770.35 |
8,848.35 |
0.0M |
| 2025-05-27 |
8,953.70 |
9,004.00 |
8,900.60 |
8,961.65 |
0.0M |
| 2025-05-26 |
8,799.30 |
8,980.00 |
8,772.25 |
8,953.70 |
0.0M |
| 2025-05-23 |
8,777.40 |
8,830.00 |
8,715.15 |
8,738.00 |
0.0M |
| 2025-05-22 |
8,660.00 |
8,781.10 |
8,515.15 |
8,733.75 |
0.0M |
| 2025-05-21 |
8,585.05 |
8,769.80 |
8,541.50 |
8,691.70 |
0.0M |
| 2025-05-20 |
8,869.90 |
8,869.90 |
8,530.00 |
8,564.80 |
0.0M |
| 2025-05-19 |
8,510.35 |
8,865.00 |
8,500.00 |
8,846.05 |
0.0M |
| 2025-05-16 |
8,335.30 |
8,501.50 |
8,280.05 |
8,487.15 |
0.0M |
| 2025-05-15 |
8,142.00 |
8,367.00 |
8,084.10 |
8,328.30 |
0.0M |
| 2025-05-14 |
8,073.15 |
8,209.45 |
8,038.55 |
8,101.90 |
0.0M |
| 2025-05-13 |
8,063.55 |
8,110.00 |
7,951.00 |
8,072.95 |
0.0M |
| 2025-05-12 |
7,773.90 |
8,048.00 |
7,773.90 |
8,038.90 |
0.0M |
| 2025-05-09 |
7,556.05 |
7,735.30 |
7,556.05 |
7,683.50 |
0.0M |
| 2025-05-08 |
7,881.50 |
7,881.50 |
7,676.00 |
7,728.15 |
0.0M |
| 2025-05-07 |
7,855.05 |
7,978.00 |
7,812.50 |
7,846.80 |
0.0M |
| 2025-05-06 |
7,930.00 |
8,041.20 |
7,923.25 |
7,942.80 |
0.0M |
| 2025-05-05 |
7,949.95 |
7,958.20 |
7,850.00 |
7,918.00 |
0.0M |
| 2025-05-02 |
7,935.50 |
8,072.90 |
7,801.00 |
7,832.90 |
0.0M |
| 2025-04-30 |
8,040.25 |
8,073.55 |
7,979.00 |
8,028.95 |
0.0M |
| 2025-04-29 |
8,097.60 |
8,168.00 |
8,019.00 |
8,079.50 |
0.0M |
| 2025-04-28 |
8,005.05 |
8,135.50 |
7,972.65 |
8,096.75 |
0.0M |
| 2025-04-25 |
8,209.50 |
8,259.00 |
7,970.00 |
8,035.40 |
0.0M |
| 2025-04-24 |
8,250.00 |
8,329.95 |
8,172.65 |
8,200.30 |
0.0M |
| 2025-04-23 |
8,141.00 |
8,291.05 |
8,049.15 |
8,257.20 |
0.0M |
| 2025-04-22 |
8,204.95 |
8,204.95 |
8,070.30 |
8,136.65 |
0.0M |
| 2025-04-21 |
8,057.80 |
8,272.00 |
7,950.00 |
8,248.80 |
0.0M |
| 2025-04-17 |
8,004.95 |
8,053.35 |
7,861.00 |
8,017.75 |
0.0M |
| 2025-04-16 |
7,984.00 |
7,984.00 |
7,866.35 |
7,961.50 |
0.0M |
| 2025-04-15 |
8,011.05 |
8,032.00 |
7,831.00 |
7,991.20 |
0.0M |
| 2025-04-11 |
7,748.95 |
7,779.95 |
7,645.65 |
7,767.60 |
0.0M |
| 2025-04-09 |
7,528.05 |
7,630.55 |
7,461.00 |
7,573.55 |
0.0M |
| 2025-04-08 |
7,385.00 |
7,528.20 |
7,346.65 |
7,498.10 |
0.0M |
| 2025-04-07 |
7,088.25 |
7,354.80 |
7,088.25 |
7,309.10 |
0.0M |
| 2025-04-04 |
7,852.95 |
7,875.00 |
7,653.00 |
7,688.25 |
0.0M |
| 2025-04-03 |
7,900.40 |
7,948.80 |
7,840.00 |
7,913.65 |
0.0M |
| 2025-04-02 |
7,968.65 |
8,080.60 |
7,948.90 |
8,071.40 |
0.0M |
| 2025-04-01 |
7,480.60 |
8,046.95 |
7,480.60 |
7,993.70 |
0.0M |
| 2025-03-28 |
7,806.05 |
8,024.05 |
7,806.05 |
7,874.40 |
0.0M |
| 2025-03-27 |
7,919.95 |
8,015.00 |
7,855.00 |
7,975.65 |
0.0M |
| 2025-03-26 |
7,991.35 |
8,043.00 |
7,907.75 |
7,973.70 |
0.0M |
| 2025-03-25 |
8,219.95 |
8,219.95 |
7,952.50 |
8,009.60 |
0.0M |
| 2025-03-24 |
8,149.25 |
8,195.15 |
8,067.55 |
8,131.65 |
0.0M |
| 2025-03-21 |
7,988.65 |
8,150.00 |
7,931.75 |
8,083.85 |
0.0M |
| 2025-03-20 |
7,725.30 |
7,950.00 |
7,723.95 |
7,920.10 |
0.0M |
| 2025-03-19 |
7,680.00 |
7,765.00 |
7,623.00 |
7,723.95 |
0.0M |
| 2025-03-18 |
7,500.95 |
7,638.70 |
7,500.95 |
7,605.95 |
0.0M |
| 2025-03-17 |
7,508.40 |
7,614.55 |
7,431.00 |
7,484.75 |
0.0M |
| 2025-03-13 |
7,599.65 |
7,599.65 |
7,420.00 |
7,508.45 |
0.0M |
| 2025-03-12 |
7,531.20 |
7,568.95 |
7,435.90 |
7,510.10 |
0.0M |
| 2025-03-11 |
7,340.05 |
7,514.20 |
7,340.05 |
7,497.80 |
0.0M |
| 2025-03-10 |
7,604.80 |
7,604.80 |
7,351.05 |
7,383.60 |
0.0M |
| 2025-03-07 |
7,456.00 |
7,623.75 |
7,451.50 |
7,563.30 |
0.0M |
| 2025-03-06 |
7,499.95 |
7,499.95 |
7,380.55 |
7,463.55 |
0.0M |
| 2025-03-05 |
7,331.00 |
7,439.00 |
7,308.00 |
7,419.20 |
0.0M |
| 2025-03-04 |
7,698.95 |
7,698.95 |
7,320.00 |
7,336.85 |
0.0M |
| 2025-03-03 |
7,907.10 |
7,994.40 |
7,682.75 |
7,710.75 |
0.0M |
| 2025-02-28 |
8,200.00 |
8,202.85 |
7,885.10 |
7,906.75 |
0.0M |
| 2025-02-27 |
8,385.05 |
8,385.05 |
8,185.65 |
8,233.55 |
0.0M |
| 2025-02-25 |
8,430.20 |
8,461.20 |
8,370.00 |
8,418.50 |
0.0M |
| 2025-02-24 |
8,441.80 |
8,480.00 |
8,345.55 |
8,453.75 |
0.0M |
| 2025-02-21 |
8,550.00 |
8,611.45 |
8,445.80 |
8,504.55 |
0.0M |
| 2025-02-20 |
8,450.70 |
8,639.70 |
8,450.70 |
8,628.65 |
0.0M |
| 2025-02-19 |
8,440.00 |
8,518.00 |
8,406.05 |
8,482.40 |
0.0M |
| 2025-02-18 |
8,550.95 |
8,550.95 |
8,395.00 |
8,440.85 |
0.0M |
| 2025-02-17 |
8,451.05 |
8,545.75 |
8,390.00 |
8,533.85 |
0.0M |
| 2025-02-14 |
8,697.00 |
8,716.00 |
8,425.00 |
8,493.55 |
0.0M |
| 2025-02-13 |
8,740.00 |
8,780.25 |
8,652.00 |
8,695.70 |
0.0M |
| 2025-02-12 |
8,754.95 |
8,809.30 |
8,650.00 |
8,707.70 |
0.0M |
| 2025-02-11 |
8,835.05 |
8,850.00 |
8,733.75 |
8,760.80 |
0.0M |
| 2025-02-10 |
9,025.00 |
9,050.00 |
8,842.80 |
8,878.40 |
0.0M |
| 2025-02-07 |
8,847.55 |
9,020.25 |
8,847.55 |
8,996.10 |
0.0M |
| 2025-02-06 |
8,900.90 |
8,955.65 |
8,810.25 |
8,851.70 |
0.0M |
| 2025-02-05 |
8,938.40 |
8,965.15 |
8,890.20 |
8,929.30 |
0.0M |
| 2025-02-04 |
8,944.80 |
9,055.95 |
8,882.25 |
8,921.90 |
0.0M |
| 2025-02-03 |
9,155.50 |
9,155.50 |
8,892.70 |
8,944.80 |
0.0M |
| 2025-02-01 |
8,959.85 |
9,178.15 |
8,800.95 |
9,148.20 |
0.0M |
| 2025-01-31 |
8,773.65 |
8,960.00 |
8,744.40 |
8,851.00 |
0.0M |
| 2025-01-30 |
8,600.45 |
8,823.00 |
8,600.45 |
8,756.35 |
0.0M |
| 2025-01-29 |
8,450.85 |
8,803.70 |
8,425.00 |
8,627.50 |
0.0M |
| 2025-01-28 |
8,430.00 |
8,490.00 |
8,369.40 |
8,392.55 |
0.0M |
| 2025-01-27 |
8,399.80 |
8,421.00 |
8,295.00 |
8,380.35 |
0.0M |
| 2025-01-24 |
8,448.00 |
8,490.00 |
8,360.70 |
8,404.15 |
0.0M |
| 2025-01-23 |
8,425.20 |
8,500.00 |
8,380.00 |
8,400.20 |
0.1M |
| 2025-01-22 |
8,451.75 |
8,534.65 |
8,391.45 |
8,460.80 |
0.0M |
| 2025-01-21 |
8,545.40 |
8,599.70 |
8,413.00 |
8,465.65 |
0.0M |
| 2025-01-20 |
8,585.75 |
8,610.00 |
8,464.00 |
8,541.95 |
0.0M |
| 2025-01-17 |
8,551.25 |
8,662.10 |
8,532.65 |
8,582.65 |
0.0M |
| 2025-01-16 |
8,580.10 |
8,640.95 |
8,551.00 |
8,579.60 |
0.0M |
| 2025-01-15 |
8,615.70 |
8,798.25 |
8,565.60 |
8,576.45 |
0.0M |
| 2025-01-14 |
8,606.95 |
8,685.95 |
8,523.25 |
8,615.70 |
0.0M |
| 2025-01-13 |
8,615.35 |
8,759.75 |
8,551.00 |
8,598.75 |
0.0M |
| 2025-01-10 |
8,825.00 |
8,850.15 |
8,645.00 |
8,765.05 |
0.0M |
| 2025-01-09 |
8,652.05 |
8,898.80 |
8,652.05 |
8,838.90 |
0.0M |
| 2025-01-08 |
8,800.00 |
8,810.95 |
8,619.50 |
8,642.25 |
0.0M |
| 2025-01-07 |
8,825.40 |
8,896.85 |
8,732.70 |
8,808.50 |
0.0M |
| 2025-01-06 |
8,967.05 |
9,095.35 |
8,801.00 |
8,822.90 |
0.0M |
| 2025-01-03 |
9,100.00 |
9,105.65 |
8,950.00 |
8,965.90 |
0.0M |
| 2025-01-02 |
8,769.90 |
9,109.15 |
8,680.00 |
9,072.50 |
0.0M |
| 2025-01-01 |
8,769.95 |
8,770.00 |
8,550.00 |
8,740.60 |
0.0M |