| 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 |
17,250.00 |
17,580.00 |
17,205.00 |
17,465.00 |
1.1M |
| 2025-09-25 |
17,290.00 |
17,345.00 |
17,170.00 |
17,255.00 |
1.0M |
| 2025-09-24 |
17,155.00 |
17,180.00 |
16,915.00 |
17,180.00 |
1.4M |
| 2025-09-22 |
17,350.00 |
17,495.00 |
17,215.00 |
17,240.00 |
0.8M |
| 2025-09-19 |
17,735.00 |
17,815.00 |
17,290.00 |
17,380.00 |
1.3M |
| 2025-09-18 |
17,555.00 |
17,695.00 |
17,505.00 |
17,650.00 |
1.0M |
| 2025-09-17 |
17,455.00 |
17,665.00 |
17,390.00 |
17,665.00 |
0.8M |
| 2025-09-16 |
17,550.00 |
17,880.00 |
17,460.00 |
17,645.00 |
1.2M |
| 2025-09-12 |
18,120.00 |
18,155.00 |
17,615.00 |
17,720.00 |
2.0M |
| 2025-09-11 |
18,100.00 |
18,205.00 |
18,020.00 |
18,110.00 |
0.6M |
| 2025-09-10 |
18,395.00 |
18,435.00 |
17,940.00 |
18,135.00 |
1.4M |
| 2025-09-09 |
18,775.00 |
18,805.00 |
18,445.00 |
18,535.00 |
0.8M |
| 2025-09-08 |
18,690.00 |
18,750.00 |
18,550.00 |
18,665.00 |
0.9M |
| 2025-09-05 |
18,315.00 |
18,485.00 |
18,300.00 |
18,420.00 |
0.9M |
| 2025-09-04 |
17,900.00 |
18,265.00 |
17,850.00 |
18,200.00 |
1.2M |
| 2025-09-03 |
18,100.00 |
18,105.00 |
17,870.00 |
17,880.00 |
0.9M |
| 2025-09-02 |
18,300.00 |
18,425.00 |
18,100.00 |
18,200.00 |
0.8M |
| 2025-09-01 |
18,575.00 |
18,695.00 |
18,315.00 |
18,430.00 |
0.8M |
| 2025-08-29 |
18,690.00 |
18,710.00 |
18,565.00 |
18,600.00 |
1.1M |
| 2025-08-28 |
18,945.00 |
18,975.00 |
18,715.00 |
18,750.00 |
1.0M |
| 2025-08-27 |
19,310.00 |
19,325.00 |
18,990.00 |
19,040.00 |
0.7M |
| 2025-08-26 |
19,700.00 |
19,740.00 |
19,175.00 |
19,365.00 |
1.2M |
| 2025-08-25 |
19,790.00 |
19,870.00 |
19,665.00 |
19,805.00 |
0.8M |
| 2025-08-22 |
19,840.00 |
19,850.00 |
19,445.00 |
19,480.00 |
0.8M |
| 2025-08-21 |
19,990.00 |
20,055.00 |
19,835.00 |
19,945.00 |
0.8M |
| 2025-08-20 |
20,000.00 |
20,165.00 |
19,730.00 |
19,960.00 |
1.1M |
| 2025-08-19 |
19,850.00 |
19,860.00 |
19,590.00 |
19,740.00 |
0.6M |
| 2025-08-18 |
20,000.00 |
20,155.00 |
19,810.00 |
19,860.00 |
0.7M |
| 2025-08-15 |
19,805.00 |
19,945.00 |
19,725.00 |
19,850.00 |
0.8M |
| 2025-08-14 |
20,135.00 |
20,135.00 |
19,765.00 |
19,805.00 |
1.1M |
| 2025-08-13 |
20,025.00 |
20,210.00 |
19,915.00 |
20,090.00 |
1.2M |
| 2025-08-12 |
20,050.00 |
20,185.00 |
19,945.00 |
19,990.00 |
1.2M |
| 2025-08-08 |
19,675.00 |
20,080.00 |
19,570.00 |
20,050.00 |
2.3M |
| 2025-08-07 |
19,160.00 |
19,640.00 |
19,120.00 |
19,565.00 |
1.6M |
| 2025-08-06 |
18,920.00 |
19,385.00 |
18,725.00 |
19,080.00 |
2.6M |
| 2025-08-05 |
18,610.00 |
18,685.00 |
18,370.00 |
18,520.00 |
1.0M |
| 2025-08-04 |
18,500.00 |
18,700.00 |
18,340.00 |
18,610.00 |
0.9M |
| 2025-08-01 |
18,810.00 |
18,975.00 |
18,580.00 |
18,800.00 |
0.9M |
| 2025-07-31 |
18,835.00 |
18,855.00 |
18,515.00 |
18,625.00 |
1.1M |
| 2025-07-30 |
19,000.00 |
19,065.00 |
18,750.00 |
18,850.00 |
1.0M |
| 2025-07-29 |
19,105.00 |
19,200.00 |
18,975.00 |
19,200.00 |
0.6M |
| 2025-07-28 |
19,295.00 |
19,405.00 |
19,215.00 |
19,245.00 |
0.8M |
| 2025-07-25 |
19,495.00 |
19,500.00 |
19,120.00 |
19,175.00 |
1.1M |
| 2025-07-24 |
19,200.00 |
19,720.00 |
19,190.00 |
19,635.00 |
2.3M |
| 2025-07-23 |
18,850.00 |
19,075.00 |
18,695.00 |
19,000.00 |
2.0M |
| 2025-07-22 |
18,180.00 |
18,460.00 |
18,155.00 |
18,305.00 |
1.1M |
| 2025-07-18 |
18,250.00 |
18,270.00 |
18,005.00 |
18,065.00 |
0.7M |
| 2025-07-17 |
17,985.00 |
18,120.00 |
17,905.00 |
18,050.00 |
0.9M |
| 2025-07-16 |
18,390.00 |
18,450.00 |
18,130.00 |
18,210.00 |
1.0M |
| 2025-07-15 |
18,870.00 |
18,880.00 |
18,320.00 |
18,390.00 |
1.5M |
| 2025-07-14 |
19,095.00 |
19,190.00 |
18,680.00 |
18,880.00 |
1.3M |
| 2025-07-11 |
18,495.00 |
19,135.00 |
18,205.00 |
19,095.00 |
2.3M |
| 2025-07-10 |
17,880.00 |
18,115.00 |
17,830.00 |
18,110.00 |
1.2M |
| 2025-07-09 |
18,300.00 |
18,450.00 |
18,000.00 |
18,095.00 |
1.1M |
| 2025-07-08 |
18,210.00 |
18,480.00 |
18,055.00 |
18,160.00 |
1.8M |
| 2025-07-07 |
18,000.00 |
18,055.00 |
17,770.00 |
17,910.00 |
1.4M |
| 2025-07-04 |
17,680.00 |
17,965.00 |
17,595.00 |
17,905.00 |
1.6M |
| 2025-07-03 |
17,730.00 |
17,785.00 |
17,490.00 |
17,615.00 |
2.0M |
| 2025-07-02 |
16,935.00 |
17,670.00 |
16,870.00 |
17,605.00 |
2.2M |
| 2025-07-01 |
17,160.00 |
17,280.00 |
16,750.00 |
16,830.00 |
1.1M |
| 2025-06-30 |
16,755.00 |
17,125.00 |
16,685.00 |
17,025.00 |
2.1M |
| 2025-06-27 |
16,465.00 |
16,485.00 |
16,305.00 |
16,345.00 |
0.9M |
| 2025-06-26 |
16,250.00 |
16,310.00 |
16,140.00 |
16,215.00 |
0.9M |
| 2025-06-25 |
16,660.00 |
16,670.00 |
16,370.00 |
16,405.00 |
0.8M |
| 2025-06-24 |
16,410.00 |
16,605.00 |
16,300.00 |
16,425.00 |
0.8M |
| 2025-06-23 |
16,030.00 |
16,330.00 |
15,960.00 |
16,330.00 |
0.7M |
| 2025-06-20 |
16,055.00 |
16,125.00 |
15,995.00 |
16,060.00 |
1.0M |
| 2025-06-19 |
16,100.00 |
16,115.00 |
15,975.00 |
16,055.00 |
0.6M |
| 2025-06-18 |
16,000.00 |
16,245.00 |
15,980.00 |
16,220.00 |
0.6M |
| 2025-06-17 |
16,265.00 |
16,310.00 |
15,985.00 |
16,100.00 |
1.0M |
| 2025-06-16 |
16,665.00 |
16,775.00 |
16,245.00 |
16,275.00 |
1.0M |
| 2025-06-13 |
16,630.00 |
16,630.00 |
16,400.00 |
16,585.00 |
1.4M |
| 2025-06-12 |
16,440.00 |
16,510.00 |
16,345.00 |
16,485.00 |
0.7M |
| 2025-06-11 |
16,570.00 |
16,675.00 |
16,415.00 |
16,490.00 |
0.7M |
| 2025-06-10 |
16,570.00 |
16,700.00 |
16,505.00 |
16,570.00 |
1.0M |
| 2025-06-09 |
16,425.00 |
16,515.00 |
16,310.00 |
16,310.00 |
0.8M |
| 2025-06-06 |
16,390.00 |
16,460.00 |
16,240.00 |
16,280.00 |
0.6M |
| 2025-06-05 |
16,310.00 |
16,445.00 |
16,235.00 |
16,375.00 |
0.7M |
| 2025-06-04 |
16,570.00 |
16,640.00 |
16,440.00 |
16,555.00 |
0.8M |
| 2025-06-03 |
16,300.00 |
16,510.00 |
16,235.00 |
16,425.00 |
0.7M |
| 2025-06-02 |
16,255.00 |
16,435.00 |
16,145.00 |
16,245.00 |
0.8M |
| 2025-05-30 |
16,395.00 |
16,585.00 |
16,355.00 |
16,585.00 |
2.1M |
| 2025-05-29 |
16,180.00 |
16,470.00 |
16,180.00 |
16,450.00 |
0.9M |
| 2025-05-28 |
16,280.00 |
16,365.00 |
16,145.00 |
16,145.00 |
0.9M |
| 2025-05-27 |
16,010.00 |
16,145.00 |
15,970.00 |
16,145.00 |
0.7M |
| 2025-05-26 |
15,865.00 |
16,015.00 |
15,820.00 |
16,010.00 |
0.7M |
| 2025-05-23 |
15,800.00 |
15,885.00 |
15,770.00 |
15,820.00 |
0.8M |
| 2025-05-22 |
15,560.00 |
15,820.00 |
15,470.00 |
15,780.00 |
1.1M |
| 2025-05-21 |
15,970.00 |
16,075.00 |
15,865.00 |
15,865.00 |
0.9M |
| 2025-05-20 |
15,900.00 |
16,035.00 |
15,840.00 |
15,875.00 |
0.9M |
| 2025-05-19 |
16,000.00 |
16,080.00 |
15,940.00 |
15,940.00 |
0.8M |
| 2025-05-16 |
16,105.00 |
16,150.00 |
15,980.00 |
16,030.00 |
0.9M |
| 2025-05-15 |
16,250.00 |
16,250.00 |
16,105.00 |
16,105.00 |
0.7M |
| 2025-05-14 |
16,635.00 |
16,635.00 |
16,165.00 |
16,305.00 |
1.0M |
| 2025-05-13 |
16,400.00 |
16,875.00 |
16,370.00 |
16,745.00 |
1.7M |
| 2025-05-12 |
16,160.00 |
16,195.00 |
15,990.00 |
16,150.00 |
1.0M |
| 2025-05-09 |
16,400.00 |
16,405.00 |
15,975.00 |
16,000.00 |
3.1M |
| 2025-05-08 |
16,890.00 |
16,955.00 |
16,685.00 |
16,910.00 |
0.9M |
| 2025-05-07 |
17,275.00 |
17,275.00 |
16,860.00 |
16,900.00 |
1.4M |
| 2025-05-02 |
16,690.00 |
17,345.00 |
16,650.00 |
17,260.00 |
1.8M |
| 2025-05-01 |
16,365.00 |
16,510.00 |
16,130.00 |
16,450.00 |
0.8M |
| 2025-04-30 |
16,275.00 |
16,350.00 |
16,200.00 |
16,295.00 |
0.9M |
| 2025-04-28 |
16,180.00 |
16,260.00 |
16,075.00 |
16,120.00 |
0.5M |
| 2025-04-25 |
16,000.00 |
16,115.00 |
15,980.00 |
16,025.00 |
0.8M |
| 2025-04-24 |
16,100.00 |
16,140.00 |
15,955.00 |
15,985.00 |
1.0M |
| 2025-04-23 |
16,305.00 |
16,315.00 |
16,095.00 |
16,195.00 |
0.9M |
| 2025-04-22 |
15,965.00 |
15,995.00 |
15,795.00 |
15,905.00 |
0.7M |
| 2025-04-21 |
16,200.00 |
16,205.00 |
15,910.00 |
16,000.00 |
0.6M |
| 2025-04-18 |
16,165.00 |
16,290.00 |
16,090.00 |
16,265.00 |
0.5M |
| 2025-04-17 |
16,025.00 |
16,360.00 |
15,900.00 |
16,325.00 |
0.9M |
| 2025-04-16 |
15,800.00 |
15,850.00 |
15,695.00 |
15,850.00 |
0.5M |
| 2025-04-15 |
16,000.00 |
16,020.00 |
15,780.00 |
15,820.00 |
0.8M |
| 2025-04-14 |
16,105.00 |
16,170.00 |
15,825.00 |
15,850.00 |
0.8M |
| 2025-04-11 |
15,455.00 |
15,870.00 |
15,230.00 |
15,815.00 |
1.9M |
| 2025-04-10 |
16,490.00 |
16,490.00 |
16,025.00 |
16,345.00 |
1.3M |
| 2025-04-09 |
15,490.00 |
15,600.00 |
14,940.00 |
15,300.00 |
1.6M |
| 2025-04-08 |
15,560.00 |
15,880.00 |
15,425.00 |
15,640.00 |
1.3M |
| 2025-04-07 |
15,200.00 |
15,765.00 |
14,935.00 |
15,160.00 |
2.6M |
| 2025-04-04 |
15,800.00 |
16,070.00 |
15,695.00 |
16,000.00 |
1.7M |
| 2025-04-03 |
15,500.00 |
15,860.00 |
15,500.00 |
15,820.00 |
1.4M |
| 2025-04-02 |
16,085.00 |
16,175.00 |
15,890.00 |
16,010.00 |
0.9M |
| 2025-04-01 |
16,120.00 |
16,250.00 |
16,000.00 |
16,000.00 |
1.0M |
| 2025-03-31 |
16,305.00 |
16,385.00 |
16,140.00 |
16,140.00 |
1.3M |
| 2025-03-28 |
16,810.00 |
16,930.00 |
16,715.00 |
16,805.00 |
0.9M |
| 2025-03-27 |
17,155.00 |
17,170.00 |
16,965.00 |
17,120.00 |
1.0M |
| 2025-03-26 |
17,400.00 |
17,450.00 |
17,145.00 |
17,185.00 |
0.8M |
| 2025-03-25 |
17,090.00 |
17,225.00 |
17,010.00 |
17,205.00 |
0.7M |
| 2025-03-24 |
17,155.00 |
17,155.00 |
16,850.00 |
16,905.00 |
0.5M |
| 2025-03-21 |
17,000.00 |
17,195.00 |
16,960.00 |
17,105.00 |
1.1M |
| 2025-03-19 |
17,050.00 |
17,195.00 |
17,005.00 |
17,015.00 |
0.9M |
| 2025-03-18 |
16,980.00 |
17,235.00 |
16,920.00 |
17,185.00 |
0.8M |
| 2025-03-17 |
16,725.00 |
16,865.00 |
16,695.00 |
16,715.00 |
0.7M |
| 2025-03-14 |
16,715.00 |
16,845.00 |
16,490.00 |
16,625.00 |
1.4M |
| 2025-03-13 |
17,270.00 |
17,300.00 |
16,765.00 |
16,780.00 |
1.2M |
| 2025-03-12 |
17,240.00 |
17,245.00 |
16,860.00 |
17,230.00 |
1.0M |
| 2025-03-11 |
17,435.00 |
17,620.00 |
16,980.00 |
17,180.00 |
2.0M |
| 2025-03-10 |
17,060.00 |
17,060.00 |
16,765.00 |
17,030.00 |
0.8M |
| 2025-03-07 |
16,880.00 |
16,975.00 |
16,715.00 |
16,970.00 |
0.9M |
| 2025-03-06 |
16,790.00 |
17,025.00 |
16,770.00 |
16,940.00 |
2.1M |
| 2025-03-05 |
16,350.00 |
16,595.00 |
16,175.00 |
16,500.00 |
1.3M |
| 2025-03-04 |
16,010.00 |
16,340.00 |
15,945.00 |
16,275.00 |
1.6M |
| 2025-03-03 |
15,895.00 |
15,990.00 |
15,730.00 |
15,980.00 |
0.8M |
| 2025-02-28 |
16,000.00 |
16,015.00 |
15,580.00 |
15,700.00 |
1.7M |
| 2025-02-27 |
15,915.00 |
16,115.00 |
15,915.00 |
16,095.00 |
0.8M |
| 2025-02-26 |
16,135.00 |
16,160.00 |
15,880.00 |
15,940.00 |
1.0M |
| 2025-02-25 |
16,000.00 |
16,265.00 |
15,920.00 |
16,180.00 |
1.1M |
| 2025-02-21 |
15,910.00 |
16,015.00 |
15,785.00 |
15,970.00 |
0.8M |
| 2025-02-20 |
15,820.00 |
15,960.00 |
15,760.00 |
15,950.00 |
0.9M |
| 2025-02-19 |
16,000.00 |
16,015.00 |
15,790.00 |
15,985.00 |
1.3M |
| 2025-02-18 |
16,200.00 |
16,335.00 |
16,130.00 |
16,130.00 |
0.8M |
| 2025-02-17 |
16,280.00 |
16,450.00 |
16,165.00 |
16,310.00 |
0.6M |
| 2025-02-14 |
16,525.00 |
16,630.00 |
16,370.00 |
16,465.00 |
1.0M |
| 2025-02-13 |
16,390.00 |
16,620.00 |
16,300.00 |
16,560.00 |
0.9M |
| 2025-02-12 |
16,300.00 |
16,310.00 |
16,065.00 |
16,195.00 |
1.2M |
| 2025-02-10 |
16,360.00 |
16,490.00 |
16,265.00 |
16,380.00 |
1.1M |
| 2025-02-07 |
16,610.00 |
16,700.00 |
16,280.00 |
16,360.00 |
1.9M |
| 2025-02-06 |
16,995.00 |
17,140.00 |
16,735.00 |
16,750.00 |
2.6M |
| 2025-02-05 |
18,080.00 |
18,140.00 |
17,675.00 |
17,760.00 |
1.0M |
| 2025-02-04 |
18,090.00 |
18,220.00 |
17,880.00 |
18,030.00 |
0.9M |
| 2025-02-03 |
18,200.00 |
18,260.00 |
17,680.00 |
17,775.00 |
1.2M |
| 2025-01-31 |
18,310.00 |
18,425.00 |
18,265.00 |
18,370.00 |
0.6M |
| 2025-01-30 |
18,650.00 |
18,715.00 |
18,310.00 |
18,345.00 |
1.0M |
| 2025-01-29 |
18,900.00 |
18,970.00 |
18,765.00 |
18,865.00 |
0.7M |
| 2025-01-28 |
18,935.00 |
19,335.00 |
18,885.00 |
18,975.00 |
0.7M |
| 2025-01-27 |
19,150.00 |
19,430.00 |
19,070.00 |
19,080.00 |
0.7M |
| 2025-01-24 |
19,085.00 |
19,125.00 |
18,885.00 |
18,885.00 |
0.5M |
| 2025-01-23 |
18,980.00 |
19,020.00 |
18,805.00 |
18,870.00 |
0.6M |
| 2025-01-22 |
18,690.00 |
18,890.00 |
18,690.00 |
18,850.00 |
0.8M |
| 2025-01-21 |
18,830.00 |
18,835.00 |
18,560.00 |
18,720.00 |
0.4M |
| 2025-01-20 |
18,560.00 |
18,810.00 |
18,510.00 |
18,730.00 |
0.5M |
| 2025-01-17 |
18,445.00 |
18,500.00 |
18,240.00 |
18,410.00 |
0.7M |
| 2025-01-16 |
18,385.00 |
18,530.00 |
18,210.00 |
18,235.00 |
0.6M |
| 2025-01-15 |
18,390.00 |
18,455.00 |
18,170.00 |
18,265.00 |
0.7M |
| 2025-01-14 |
18,380.00 |
18,575.00 |
18,185.00 |
18,215.00 |
1.0M |
| 2025-01-10 |
18,395.00 |
18,500.00 |
18,315.00 |
18,385.00 |
0.9M |
| 2025-01-09 |
18,600.00 |
18,655.00 |
18,270.00 |
18,440.00 |
0.7M |
| 2025-01-08 |
19,010.00 |
19,050.00 |
18,745.00 |
18,770.00 |
0.9M |
| 2025-01-07 |
18,970.00 |
19,230.00 |
18,635.00 |
19,125.00 |
1.2M |
| 2025-01-06 |
18,835.00 |
18,920.00 |
18,680.00 |
18,805.00 |
1.2M |