| 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 |
| 2025-09-29 |
9,237.76 |
9,237.76 |
9,000.00 |
9,150.80 |
0.0M |
| 2025-09-26 |
9,185.60 |
9,247.99 |
9,160.00 |
9,186.60 |
0.0M |
| 2025-09-25 |
9,198.00 |
9,200.00 |
9,137.00 |
9,169.29 |
0.0M |
| 2025-09-24 |
9,098.77 |
9,154.86 |
9,098.77 |
9,150.00 |
0.0M |
| 2025-09-23 |
9,080.00 |
9,147.35 |
9,059.00 |
9,066.25 |
0.0M |
| 2025-09-22 |
9,108.43 |
9,108.43 |
9,010.00 |
9,075.00 |
0.0M |
| 2025-09-19 |
8,993.00 |
9,099.99 |
8,981.01 |
9,061.00 |
0.0M |
| 2025-09-18 |
9,004.99 |
9,020.00 |
8,980.32 |
9,000.00 |
0.0M |
| 2025-09-17 |
9,057.00 |
9,057.00 |
9,000.00 |
9,003.72 |
0.0M |
| 2025-09-15 |
9,167.80 |
9,167.80 |
8,975.01 |
9,019.92 |
0.0M |
| 2025-09-12 |
9,133.00 |
9,133.00 |
9,101.60 |
9,101.60 |
0.0M |
| 2025-09-11 |
9,165.00 |
9,200.00 |
9,165.00 |
9,178.93 |
0.0M |
| 2025-09-10 |
9,100.01 |
9,100.01 |
9,055.00 |
9,093.50 |
0.0M |
| 2025-09-09 |
9,230.00 |
9,230.00 |
9,138.93 |
9,182.32 |
0.0M |
| 2025-09-08 |
9,340.03 |
9,340.03 |
9,230.00 |
9,230.00 |
0.0M |
| 2025-09-05 |
9,445.00 |
9,445.00 |
9,313.01 |
9,362.58 |
0.0M |
| 2025-09-04 |
9,340.49 |
9,505.57 |
9,340.49 |
9,488.89 |
0.0M |
| 2025-09-03 |
9,290.00 |
9,391.36 |
9,290.00 |
9,387.43 |
0.0M |
| 2025-09-02 |
9,480.00 |
9,480.00 |
9,334.99 |
9,360.00 |
0.0M |
| 2025-09-01 |
9,424.44 |
9,424.44 |
9,424.44 |
9,424.44 |
0.0M |
| 2025-08-29 |
9,281.72 |
9,435.46 |
9,281.72 |
9,415.57 |
0.0M |
| 2025-08-28 |
9,310.00 |
9,320.03 |
9,250.00 |
9,304.26 |
0.0M |
| 2025-08-27 |
9,233.03 |
9,282.00 |
9,233.03 |
9,260.00 |
0.0M |
| 2025-08-26 |
9,015.53 |
9,169.00 |
9,015.53 |
9,164.04 |
0.0M |
| 2025-08-25 |
9,138.41 |
9,138.41 |
8,975.00 |
8,975.00 |
0.0M |
| 2025-08-22 |
9,104.00 |
9,104.00 |
9,071.00 |
9,071.00 |
0.0M |
| 2025-08-21 |
9,104.00 |
9,200.00 |
9,104.00 |
9,150.00 |
0.0M |
| 2025-08-20 |
9,168.56 |
9,230.00 |
9,168.56 |
9,185.20 |
0.0M |
| 2025-08-19 |
9,125.00 |
9,140.00 |
9,037.87 |
9,136.78 |
0.0M |
| 2025-08-18 |
8,970.00 |
8,979.99 |
8,947.01 |
8,964.25 |
0.0M |
| 2025-08-15 |
9,015.00 |
9,024.99 |
8,945.00 |
8,946.74 |
0.0M |
| 2025-08-14 |
8,914.27 |
9,015.05 |
8,913.85 |
9,009.55 |
0.0M |
| 2025-08-13 |
8,805.65 |
8,949.99 |
8,805.65 |
8,895.54 |
0.0M |
| 2025-08-12 |
8,751.34 |
8,762.98 |
8,703.95 |
8,752.24 |
0.0M |
| 2025-08-11 |
8,670.68 |
8,679.99 |
8,650.03 |
8,665.43 |
0.0M |
| 2025-08-08 |
8,630.00 |
8,653.00 |
8,580.00 |
8,649.68 |
0.0M |
| 2025-08-07 |
8,757.77 |
8,757.77 |
8,613.32 |
8,627.24 |
0.0M |
| 2025-08-06 |
8,656.00 |
8,726.00 |
8,619.02 |
8,721.01 |
0.0M |
| 2025-08-05 |
8,710.55 |
8,755.00 |
8,700.01 |
8,718.82 |
0.0M |
| 2025-08-04 |
8,900.99 |
8,900.99 |
8,620.01 |
8,643.29 |
0.0M |
| 2025-08-01 |
8,870.00 |
8,982.00 |
8,870.00 |
8,930.12 |
0.0M |
| 2025-07-31 |
8,929.62 |
8,961.00 |
8,900.03 |
8,932.00 |
0.0M |
| 2025-07-30 |
8,932.00 |
8,982.00 |
8,932.00 |
8,974.50 |
0.0M |
| 2025-07-29 |
9,060.00 |
9,100.00 |
8,947.85 |
8,950.74 |
0.0M |
| 2025-07-28 |
9,050.00 |
9,070.00 |
9,033.98 |
9,039.40 |
0.0M |
| 2025-07-25 |
8,931.00 |
8,974.00 |
8,931.00 |
8,960.01 |
0.0M |
| 2025-07-24 |
8,948.15 |
9,023.00 |
8,930.00 |
8,930.75 |
0.0M |
| 2025-07-23 |
8,965.00 |
8,999.00 |
8,944.50 |
8,944.88 |
0.0M |
| 2025-07-22 |
9,001.75 |
9,001.75 |
8,904.30 |
8,920.35 |
0.0M |
| 2025-07-21 |
8,850.01 |
8,935.45 |
8,850.01 |
8,878.89 |
0.0M |
| 2025-07-18 |
8,900.00 |
8,916.00 |
8,860.01 |
8,860.01 |
0.0M |
| 2025-07-17 |
8,795.00 |
8,879.70 |
8,795.00 |
8,868.92 |
0.0M |
| 2025-07-16 |
8,850.09 |
8,978.52 |
8,800.06 |
8,840.00 |
0.0M |
| 2025-07-15 |
8,878.50 |
8,901.70 |
8,850.00 |
8,853.99 |
0.0M |
| 2025-07-14 |
8,923.71 |
8,950.00 |
8,921.30 |
8,927.01 |
0.0M |
| 2025-07-11 |
8,878.00 |
8,878.00 |
8,850.00 |
8,870.03 |
0.0M |
| 2025-07-10 |
8,914.00 |
8,945.00 |
8,868.00 |
8,878.00 |
0.0M |
| 2025-07-09 |
8,870.00 |
8,918.00 |
8,840.01 |
8,905.00 |
0.0M |
| 2025-07-08 |
8,900.00 |
8,946.00 |
8,800.01 |
8,895.00 |
0.0M |
| 2025-07-07 |
9,065.00 |
9,075.00 |
8,900.00 |
8,902.31 |
0.0M |
| 2025-07-04 |
9,069.99 |
9,069.99 |
9,069.99 |
9,069.99 |
0.0M |
| 2025-07-03 |
9,055.00 |
9,055.00 |
9,010.00 |
9,049.00 |
0.0M |
| 2025-07-02 |
9,100.51 |
9,100.51 |
8,999.01 |
9,000.00 |
0.0M |
| 2025-07-01 |
9,069.00 |
9,177.01 |
9,069.00 |
9,177.01 |
0.0M |
| 2025-06-30 |
9,195.00 |
9,195.00 |
9,088.00 |
9,115.57 |
0.0M |
| 2025-06-27 |
9,135.11 |
9,182.00 |
9,135.11 |
9,147.84 |
0.0M |
| 2025-06-26 |
9,200.00 |
9,220.00 |
9,135.02 |
9,135.02 |
0.0M |
| 2025-06-25 |
9,265.00 |
9,265.00 |
9,210.00 |
9,214.29 |
0.0M |
| 2025-06-24 |
9,350.00 |
9,465.00 |
9,330.00 |
9,442.18 |
0.0M |
| 2025-06-23 |
9,300.00 |
9,356.55 |
9,254.00 |
9,356.55 |
0.0M |
| 2025-06-20 |
9,268.00 |
9,350.00 |
9,263.00 |
9,320.83 |
0.0M |
| 2025-06-18 |
9,204.25 |
9,245.00 |
9,150.01 |
9,245.00 |
0.0M |
| 2025-06-17 |
9,269.70 |
9,269.70 |
9,170.51 |
9,170.51 |
0.0M |
| 2025-06-16 |
9,243.95 |
9,285.99 |
9,242.20 |
9,269.70 |
0.0M |
| 2025-06-13 |
9,268.00 |
9,268.00 |
9,219.95 |
9,219.95 |
0.0M |
| 2025-06-12 |
9,218.00 |
9,275.14 |
9,192.70 |
9,268.00 |
0.0M |
| 2025-06-11 |
9,281.00 |
9,304.52 |
9,215.01 |
9,215.01 |
0.0M |
| 2025-06-10 |
9,410.24 |
9,410.24 |
9,349.00 |
9,350.85 |
0.0M |
| 2025-06-09 |
9,456.71 |
9,456.71 |
9,341.00 |
9,407.30 |
0.0M |
| 2025-06-06 |
9,457.00 |
9,528.41 |
9,427.81 |
9,474.65 |
0.0M |
| 2025-06-05 |
9,419.00 |
9,419.00 |
9,340.00 |
9,349.60 |
0.0M |
| 2025-06-04 |
9,490.00 |
9,521.00 |
9,425.00 |
9,425.00 |
0.0M |
| 2025-06-03 |
9,651.00 |
9,651.00 |
9,577.00 |
9,577.00 |
0.0M |
| 2025-06-02 |
9,638.00 |
9,656.51 |
9,552.00 |
9,651.14 |
0.0M |
| 2025-05-30 |
9,750.00 |
9,800.00 |
9,705.97 |
9,790.63 |
0.0M |
| 2025-05-29 |
9,753.00 |
9,768.62 |
9,714.90 |
9,768.62 |
0.0M |
| 2025-05-28 |
9,807.01 |
9,850.95 |
9,770.00 |
9,770.92 |
0.0M |
| 2025-05-27 |
9,730.00 |
9,800.00 |
9,730.00 |
9,790.00 |
0.0M |
| 2025-05-23 |
9,725.00 |
9,725.00 |
9,670.00 |
9,706.90 |
0.0M |
| 2025-05-22 |
9,751.03 |
9,769.00 |
9,748.00 |
9,748.00 |
0.0M |
| 2025-05-21 |
9,850.00 |
9,850.00 |
9,822.99 |
9,848.00 |
0.0M |
| 2025-05-20 |
9,870.01 |
9,870.01 |
9,870.01 |
9,870.01 |
0.0M |
| 2025-05-19 |
9,969.00 |
9,996.39 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-05-16 |
9,868.00 |
10,015.01 |
9,848.01 |
10,000.00 |
0.0M |
| 2025-05-15 |
9,847.00 |
9,940.00 |
9,847.00 |
9,897.91 |
0.0M |
| 2025-05-14 |
9,899.99 |
9,899.99 |
9,750.01 |
9,771.71 |
0.0M |
| 2025-05-13 |
10,038.16 |
10,038.16 |
9,950.00 |
9,955.36 |
0.0M |
| 2025-05-12 |
10,055.00 |
10,081.98 |
10,000.00 |
10,036.25 |
0.0M |
| 2025-05-09 |
10,056.00 |
10,056.00 |
9,976.99 |
9,995.01 |
0.0M |
| 2025-05-08 |
10,120.00 |
10,190.59 |
10,050.01 |
10,055.66 |
0.0M |
| 2025-05-07 |
10,100.00 |
10,170.40 |
10,079.01 |
10,133.02 |
0.0M |
| 2025-05-06 |
10,199.99 |
10,199.99 |
10,060.00 |
10,080.01 |
0.0M |
| 2025-05-05 |
10,400.00 |
10,400.00 |
9,900.00 |
10,070.67 |
0.0M |
| 2025-05-02 |
10,561.60 |
10,649.99 |
10,561.60 |
10,571.00 |
0.0M |
| 2025-04-30 |
10,352.29 |
10,475.00 |
10,350.01 |
10,473.54 |
0.0M |
| 2025-04-29 |
10,391.71 |
10,490.00 |
10,391.71 |
10,435.00 |
0.0M |
| 2025-04-28 |
10,431.70 |
10,431.70 |
10,348.00 |
10,356.00 |
0.0M |
| 2025-04-25 |
10,390.00 |
10,399.99 |
10,338.00 |
10,365.00 |
0.0M |
| 2025-04-24 |
10,263.40 |
10,428.00 |
10,263.40 |
10,420.00 |
0.0M |
| 2025-04-23 |
10,220.01 |
10,424.00 |
10,220.01 |
10,320.00 |
0.0M |
| 2025-04-22 |
10,070.00 |
10,239.01 |
10,070.00 |
10,219.94 |
0.0M |
| 2025-04-21 |
10,250.00 |
10,250.00 |
9,865.00 |
9,960.00 |
0.0M |
| 2025-04-16 |
10,584.00 |
10,650.00 |
10,400.00 |
10,400.00 |
0.0M |
| 2025-04-15 |
10,715.01 |
10,715.01 |
10,611.97 |
10,647.44 |
0.0M |
| 2025-04-14 |
10,699.07 |
10,707.00 |
10,644.00 |
10,702.18 |
0.0M |
| 2025-04-11 |
10,490.00 |
10,650.00 |
10,480.01 |
10,647.00 |
0.0M |
| 2025-04-10 |
10,616.00 |
10,616.00 |
10,250.00 |
10,490.00 |
0.0M |
| 2025-04-09 |
10,250.00 |
10,599.00 |
10,250.00 |
10,500.00 |
0.0M |
| 2025-04-08 |
10,452.00 |
10,799.60 |
10,105.00 |
10,116.54 |
0.0M |
| 2025-04-07 |
10,030.00 |
10,277.99 |
9,670.00 |
10,120.00 |
0.0M |
| 2025-04-04 |
10,530.00 |
10,590.00 |
10,101.00 |
10,156.24 |
0.0M |
| 2025-04-03 |
10,700.00 |
10,840.71 |
10,510.03 |
10,595.31 |
0.0M |
| 2025-04-02 |
10,830.15 |
10,945.00 |
10,830.15 |
10,907.65 |
0.0M |
| 2025-04-01 |
10,865.00 |
10,938.81 |
10,810.00 |
10,818.75 |
0.0M |
| 2025-03-31 |
10,700.00 |
10,944.00 |
10,652.99 |
10,944.00 |
0.0M |
| 2025-03-28 |
10,810.00 |
10,859.99 |
10,717.50 |
10,751.22 |
0.0M |
| 2025-03-27 |
10,800.00 |
10,900.01 |
10,800.00 |
10,860.02 |
0.0M |
| 2025-03-26 |
10,839.00 |
10,839.00 |
10,680.00 |
10,750.00 |
0.0M |
| 2025-03-25 |
10,533.00 |
10,666.00 |
10,533.00 |
10,585.00 |
0.0M |
| 2025-03-24 |
10,556.27 |
10,700.00 |
10,520.00 |
10,532.00 |
0.0M |
| 2025-03-21 |
10,613.51 |
10,615.00 |
10,542.56 |
10,556.27 |
0.0M |
| 2025-03-20 |
10,529.00 |
10,693.00 |
10,529.00 |
10,647.09 |
0.0M |
| 2025-03-19 |
10,445.00 |
10,570.00 |
10,445.00 |
10,558.45 |
0.0M |
| 2025-03-18 |
10,533.00 |
10,540.00 |
10,420.00 |
10,440.00 |
0.0M |
| 2025-03-14 |
10,000.01 |
10,274.17 |
10,000.01 |
10,274.10 |
0.0M |
| 2025-03-13 |
10,000.00 |
10,178.00 |
10,000.00 |
10,120.00 |
0.0M |
| 2025-03-12 |
10,000.00 |
10,142.99 |
10,000.00 |
10,020.50 |
0.0M |
| 2025-03-11 |
10,050.00 |
10,115.50 |
10,021.70 |
10,075.00 |
0.0M |
| 2025-03-10 |
9,949.80 |
10,127.00 |
9,949.80 |
10,127.00 |
0.0M |
| 2025-03-07 |
10,071.24 |
10,087.00 |
9,949.50 |
10,052.00 |
0.0M |
| 2025-03-06 |
10,000.02 |
10,103.00 |
10,000.01 |
10,103.00 |
0.0M |
| 2025-03-05 |
10,080.00 |
10,200.00 |
10,015.02 |
10,200.00 |
0.0M |
| 2025-03-04 |
10,497.01 |
10,500.00 |
10,270.00 |
10,270.00 |
0.0M |
| 2025-03-03 |
10,590.31 |
10,590.31 |
10,470.00 |
10,515.00 |
0.0M |
| 2025-02-28 |
10,336.86 |
10,460.00 |
10,336.86 |
10,409.00 |
0.0M |
| 2025-02-27 |
10,181.19 |
10,322.00 |
10,181.19 |
10,285.00 |
0.0M |
| 2025-02-26 |
10,140.01 |
10,140.01 |
10,050.50 |
10,100.00 |
0.0M |
| 2025-02-25 |
10,300.00 |
10,335.00 |
10,119.99 |
10,249.00 |
0.0M |
| 2025-02-24 |
9,900.00 |
10,280.00 |
9,900.00 |
10,251.00 |
0.0M |
| 2025-02-21 |
9,762.01 |
9,798.01 |
9,762.00 |
9,798.01 |
0.0M |
| 2025-02-20 |
9,830.00 |
9,830.00 |
9,737.21 |
9,798.75 |
0.0M |
| 2025-02-19 |
9,800.00 |
9,900.00 |
9,784.99 |
9,880.00 |
0.0M |
| 2025-02-18 |
9,742.00 |
9,780.00 |
9,647.21 |
9,780.00 |
0.0M |
| 2025-02-14 |
9,775.00 |
9,839.98 |
9,750.00 |
9,750.00 |
0.0M |
| 2025-02-13 |
9,715.13 |
9,800.00 |
9,715.13 |
9,800.00 |
0.0M |
| 2025-02-12 |
9,600.02 |
9,672.01 |
9,600.02 |
9,672.01 |
0.0M |
| 2025-02-11 |
9,638.00 |
9,695.25 |
9,638.00 |
9,695.25 |
0.0M |
| 2025-02-10 |
9,763.95 |
9,771.00 |
9,719.00 |
9,720.00 |
0.0M |
| 2025-02-07 |
9,795.00 |
9,800.31 |
9,707.83 |
9,707.83 |
0.0M |
| 2025-02-06 |
9,775.00 |
9,781.20 |
9,749.00 |
9,764.98 |
0.0M |
| 2025-02-05 |
9,716.85 |
9,758.00 |
9,650.02 |
9,722.00 |
0.0M |
| 2025-02-04 |
9,560.00 |
9,609.00 |
9,480.00 |
9,583.85 |
0.0M |
| 2025-01-31 |
9,759.00 |
9,759.99 |
9,645.00 |
9,715.00 |
0.0M |
| 2025-01-30 |
9,660.00 |
9,681.01 |
9,593.00 |
9,681.00 |
0.0M |
| 2025-01-29 |
9,715.00 |
9,789.99 |
9,650.01 |
9,650.01 |
0.0M |
| 2025-01-28 |
9,839.98 |
9,839.99 |
9,636.82 |
9,675.50 |
0.0M |
| 2025-01-27 |
9,416.00 |
9,807.00 |
9,416.00 |
9,780.15 |
0.0M |
| 2025-01-24 |
9,300.00 |
9,398.00 |
9,293.00 |
9,368.00 |
0.0M |
| 2025-01-23 |
9,447.00 |
9,447.00 |
9,340.00 |
9,340.00 |
0.0M |
| 2025-01-22 |
9,510.00 |
9,510.00 |
9,356.00 |
9,438.00 |
0.0M |
| 2025-01-21 |
9,748.00 |
9,748.00 |
9,641.01 |
9,681.00 |
0.0M |
| 2025-01-17 |
9,600.00 |
9,790.00 |
9,600.00 |
9,749.00 |
0.0M |
| 2025-01-16 |
9,527.38 |
9,594.50 |
9,500.00 |
9,585.11 |
0.1M |
| 2025-01-15 |
9,371.69 |
9,389.30 |
9,308.00 |
9,376.23 |
0.1M |
| 2025-01-14 |
9,250.00 |
9,250.00 |
9,104.61 |
9,204.00 |
0.1M |
| 2025-01-13 |
9,210.87 |
9,250.00 |
9,150.00 |
9,194.69 |
0.1M |
| 2025-01-10 |
9,200.28 |
9,221.99 |
9,120.02 |
9,190.40 |
0.0M |
| 2025-01-09 |
9,210.01 |
9,487.49 |
9,210.01 |
9,487.49 |
0.0M |
| 2025-01-08 |
9,180.00 |
9,275.00 |
9,178.00 |
9,210.00 |
0.0M |
| 2025-01-07 |
9,235.00 |
9,274.99 |
9,178.00 |
9,178.00 |
0.0M |
| 2025-01-06 |
9,285.01 |
9,285.01 |
9,192.00 |
9,192.00 |
0.0M |
| 2025-01-03 |
9,342.00 |
9,400.00 |
9,285.00 |
9,390.01 |
0.0M |
| 2025-01-02 |
9,435.00 |
9,482.17 |
9,310.02 |
9,310.02 |
0.0M |