| 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 |
45,130.00 |
45,225.00 |
44,925.00 |
45,210.00 |
0.2M |
| 2025-09-25 |
45,455.00 |
45,515.00 |
45,015.00 |
45,050.00 |
0.6M |
| 2025-09-24 |
45,470.00 |
45,600.00 |
45,260.00 |
45,460.00 |
0.4M |
| 2025-09-22 |
45,240.00 |
45,655.00 |
44,970.00 |
45,420.00 |
0.6M |
| 2025-09-19 |
44,840.00 |
45,535.00 |
44,825.00 |
45,320.00 |
0.5M |
| 2025-09-18 |
45,250.00 |
45,710.00 |
44,240.00 |
44,730.00 |
0.8M |
| 2025-09-17 |
44,650.00 |
45,280.00 |
44,345.00 |
45,220.00 |
0.5M |
| 2025-09-16 |
44,590.00 |
44,795.00 |
44,365.00 |
44,610.00 |
0.5M |
| 2025-09-12 |
44,425.00 |
44,825.00 |
44,330.00 |
44,640.00 |
0.5M |
| 2025-09-11 |
44,270.00 |
44,725.00 |
44,265.00 |
44,480.00 |
0.5M |
| 2025-09-10 |
43,880.00 |
44,470.00 |
43,690.00 |
44,440.00 |
0.2M |
| 2025-09-09 |
43,575.00 |
43,880.00 |
43,070.00 |
43,870.00 |
0.4M |
| 2025-09-08 |
43,605.00 |
44,195.00 |
43,435.00 |
43,560.00 |
0.5M |
| 2025-09-05 |
43,045.00 |
43,855.00 |
42,585.00 |
43,660.00 |
0.6M |
| 2025-09-04 |
42,625.00 |
43,235.00 |
42,495.00 |
43,070.00 |
0.4M |
| 2025-09-03 |
42,055.00 |
42,640.00 |
41,920.00 |
42,630.00 |
0.4M |
| 2025-09-02 |
42,150.00 |
42,300.00 |
41,685.00 |
42,010.00 |
0.5M |
| 2025-09-01 |
42,265.00 |
42,490.00 |
42,090.00 |
42,350.00 |
0.3M |
| 2025-08-29 |
42,660.00 |
42,660.00 |
41,775.00 |
42,250.00 |
0.6M |
| 2025-08-28 |
42,985.00 |
43,045.00 |
42,620.00 |
42,690.00 |
0.4M |
| 2025-08-27 |
42,470.00 |
42,930.00 |
42,275.00 |
42,930.00 |
0.4M |
| 2025-08-26 |
42,235.00 |
42,615.00 |
42,160.00 |
42,500.00 |
0.4M |
| 2025-08-25 |
42,730.00 |
42,750.00 |
42,115.00 |
42,300.00 |
0.4M |
| 2025-08-22 |
42,670.00 |
43,200.00 |
42,665.00 |
42,770.00 |
0.5M |
| 2025-08-21 |
42,630.00 |
42,750.00 |
42,315.00 |
42,570.00 |
0.4M |
| 2025-08-20 |
42,970.00 |
43,005.00 |
42,555.00 |
42,610.00 |
0.4M |
| 2025-08-19 |
43,605.00 |
43,820.00 |
42,715.00 |
42,920.00 |
0.5M |
| 2025-08-18 |
43,715.00 |
43,935.00 |
43,415.00 |
43,560.00 |
0.4M |
| 2025-08-15 |
43,440.00 |
43,840.00 |
43,240.00 |
43,720.00 |
0.4M |
| 2025-08-14 |
42,670.00 |
43,470.00 |
42,520.00 |
43,470.00 |
0.5M |
| 2025-08-13 |
43,450.00 |
43,480.00 |
42,595.00 |
42,620.00 |
0.5M |
| 2025-08-12 |
42,725.00 |
43,455.00 |
42,600.00 |
43,370.00 |
0.6M |
| 2025-08-08 |
41,830.00 |
43,000.00 |
41,815.00 |
42,640.00 |
0.8M |
| 2025-08-07 |
41,010.00 |
42,025.00 |
41,005.00 |
41,820.00 |
0.6M |
| 2025-08-06 |
40,810.00 |
41,160.00 |
40,600.00 |
41,000.00 |
0.4M |
| 2025-08-05 |
40,600.00 |
40,860.00 |
40,340.00 |
40,810.00 |
0.4M |
| 2025-08-04 |
40,360.00 |
40,650.00 |
40,300.00 |
40,650.00 |
0.4M |
| 2025-08-01 |
40,680.00 |
40,690.00 |
39,730.00 |
40,320.00 |
0.7M |
| 2025-07-31 |
41,110.00 |
41,290.00 |
40,575.00 |
40,860.00 |
0.5M |
| 2025-07-30 |
40,660.00 |
41,200.00 |
40,485.00 |
41,200.00 |
0.4M |
| 2025-07-29 |
40,880.00 |
40,960.00 |
40,555.00 |
40,660.00 |
0.4M |
| 2025-07-28 |
40,955.00 |
41,025.00 |
40,560.00 |
40,810.00 |
0.4M |
| 2025-07-25 |
41,335.00 |
41,610.00 |
40,910.00 |
40,910.00 |
0.5M |
| 2025-07-24 |
41,855.00 |
41,860.00 |
41,360.00 |
41,360.00 |
0.4M |
| 2025-07-23 |
41,105.00 |
42,080.00 |
41,100.00 |
41,870.00 |
0.7M |
| 2025-07-22 |
39,740.00 |
41,360.00 |
39,450.00 |
41,220.00 |
0.8M |
| 2025-07-18 |
39,860.00 |
40,270.00 |
39,580.00 |
39,750.00 |
0.6M |
| 2025-07-17 |
39,870.00 |
40,135.00 |
39,735.00 |
39,830.00 |
0.4M |
| 2025-07-16 |
39,630.00 |
39,935.00 |
39,130.00 |
39,930.00 |
0.5M |
| 2025-07-15 |
39,640.00 |
39,915.00 |
39,510.00 |
39,590.00 |
0.5M |
| 2025-07-14 |
39,485.00 |
39,675.00 |
39,300.00 |
39,660.00 |
0.4M |
| 2025-07-11 |
39,380.00 |
39,605.00 |
39,270.00 |
39,410.00 |
0.4M |
| 2025-07-10 |
39,675.00 |
39,960.00 |
39,490.00 |
39,510.00 |
0.4M |
| 2025-07-09 |
39,830.00 |
39,955.00 |
39,540.00 |
39,640.00 |
0.4M |
| 2025-07-08 |
39,850.00 |
40,050.00 |
39,575.00 |
39,800.00 |
0.4M |
| 2025-07-07 |
39,595.00 |
39,915.00 |
39,345.00 |
39,820.00 |
0.5M |
| 2025-07-04 |
39,750.00 |
39,850.00 |
39,530.00 |
39,540.00 |
0.3M |
| 2025-07-03 |
39,765.00 |
40,125.00 |
39,690.00 |
39,770.00 |
0.4M |
| 2025-07-02 |
39,760.00 |
39,875.00 |
39,565.00 |
39,720.00 |
0.4M |
| 2025-07-01 |
39,840.00 |
39,955.00 |
39,430.00 |
39,790.00 |
0.6M |
| 2025-06-30 |
40,460.00 |
40,470.00 |
39,890.00 |
39,890.00 |
0.5M |
| 2025-06-27 |
40,205.00 |
40,870.00 |
40,160.00 |
40,510.00 |
0.6M |
| 2025-06-26 |
39,475.00 |
40,285.00 |
39,380.00 |
40,180.00 |
0.5M |
| 2025-06-25 |
38,960.00 |
39,580.00 |
38,880.00 |
39,500.00 |
0.5M |
| 2025-06-24 |
38,700.00 |
38,930.00 |
38,595.00 |
38,930.00 |
0.4M |
| 2025-06-23 |
38,485.00 |
38,970.00 |
38,215.00 |
38,810.00 |
0.5M |
| 2025-06-20 |
38,460.00 |
38,590.00 |
38,000.00 |
38,400.00 |
0.5M |
| 2025-06-19 |
38,500.00 |
38,690.00 |
38,325.00 |
38,350.00 |
0.4M |
| 2025-06-18 |
38,840.00 |
38,955.00 |
38,460.00 |
38,510.00 |
0.5M |
| 2025-06-17 |
38,430.00 |
38,890.00 |
38,195.00 |
38,850.00 |
0.5M |
| 2025-06-16 |
38,400.00 |
38,605.00 |
38,285.00 |
38,510.00 |
0.4M |
| 2025-06-13 |
37,880.00 |
38,360.00 |
37,850.00 |
38,360.00 |
0.6M |
| 2025-06-12 |
38,085.00 |
38,275.00 |
37,465.00 |
37,780.00 |
0.7M |
| 2025-06-11 |
38,475.00 |
38,750.00 |
38,090.00 |
38,180.00 |
0.2M |
| 2025-06-10 |
38,220.00 |
38,530.00 |
38,135.00 |
38,440.00 |
0.3M |
| 2025-06-09 |
38,100.00 |
38,500.00 |
38,080.00 |
38,230.00 |
0.4M |
| 2025-06-06 |
37,745.00 |
38,185.00 |
37,730.00 |
38,110.00 |
0.4M |
| 2025-06-05 |
37,640.00 |
37,795.00 |
37,305.00 |
37,770.00 |
0.5M |
| 2025-06-04 |
37,850.00 |
37,865.00 |
37,480.00 |
37,520.00 |
0.4M |
| 2025-06-03 |
37,450.00 |
37,875.00 |
37,380.00 |
37,780.00 |
0.4M |
| 2025-06-02 |
37,390.00 |
37,845.00 |
37,275.00 |
37,510.00 |
0.5M |
| 2025-05-30 |
38,000.00 |
38,045.00 |
37,320.00 |
37,490.00 |
0.5M |
| 2025-05-29 |
38,365.00 |
38,395.00 |
37,715.00 |
37,960.00 |
0.7M |
| 2025-05-28 |
37,750.00 |
38,465.00 |
37,655.00 |
38,410.00 |
0.6M |
| 2025-05-27 |
37,890.00 |
38,385.00 |
37,700.00 |
37,700.00 |
0.5M |
| 2025-05-26 |
37,580.00 |
37,820.00 |
37,420.00 |
37,820.00 |
0.3M |
| 2025-05-23 |
37,210.00 |
37,590.00 |
36,455.00 |
37,590.00 |
0.7M |
| 2025-05-22 |
36,920.00 |
37,385.00 |
36,700.00 |
37,190.00 |
0.5M |
| 2025-05-21 |
37,340.00 |
37,370.00 |
36,815.00 |
37,020.00 |
0.6M |
| 2025-05-20 |
37,460.00 |
37,715.00 |
37,260.00 |
37,260.00 |
0.4M |
| 2025-05-19 |
37,410.00 |
37,940.00 |
37,245.00 |
37,530.00 |
0.5M |
| 2025-05-16 |
37,830.00 |
37,995.00 |
37,390.00 |
37,390.00 |
0.4M |
| 2025-05-15 |
37,685.00 |
37,850.00 |
37,485.00 |
37,770.00 |
0.4M |
| 2025-05-14 |
38,170.00 |
38,200.00 |
37,595.00 |
37,710.00 |
0.5M |
| 2025-05-13 |
38,185.00 |
38,505.00 |
37,865.00 |
38,140.00 |
0.5M |
| 2025-05-12 |
38,200.00 |
38,790.00 |
38,155.00 |
38,200.00 |
0.7M |
| 2025-05-09 |
37,550.00 |
37,840.00 |
37,305.00 |
37,700.00 |
0.5M |
| 2025-05-08 |
37,160.00 |
37,690.00 |
37,140.00 |
37,520.00 |
0.6M |
| 2025-05-07 |
36,835.00 |
37,140.00 |
36,590.00 |
37,140.00 |
0.6M |
| 2025-05-02 |
36,855.00 |
37,340.00 |
36,630.00 |
36,780.00 |
1.0M |
| 2025-05-01 |
36,600.00 |
37,070.00 |
36,545.00 |
36,810.00 |
0.6M |
| 2025-04-30 |
36,120.00 |
36,575.00 |
35,625.00 |
36,550.00 |
0.6M |
| 2025-04-28 |
35,875.00 |
36,225.00 |
35,705.00 |
36,030.00 |
0.7M |
| 2025-04-25 |
35,695.00 |
36,100.00 |
35,480.00 |
35,910.00 |
0.5M |
| 2025-04-24 |
34,950.00 |
35,875.00 |
34,790.00 |
35,780.00 |
0.6M |
| 2025-04-23 |
35,000.00 |
35,520.00 |
34,970.00 |
35,030.00 |
0.6M |
| 2025-04-22 |
34,320.00 |
35,400.00 |
34,285.00 |
34,920.00 |
0.6M |
| 2025-04-21 |
34,190.00 |
34,375.00 |
33,860.00 |
34,280.00 |
0.5M |
| 2025-04-18 |
34,730.00 |
34,825.00 |
34,240.00 |
34,260.00 |
0.3M |
| 2025-04-17 |
34,430.00 |
34,830.00 |
34,270.00 |
34,830.00 |
0.5M |
| 2025-04-16 |
33,780.00 |
34,430.00 |
33,600.00 |
34,430.00 |
0.6M |
| 2025-04-15 |
34,425.00 |
34,640.00 |
33,680.00 |
33,920.00 |
0.6M |
| 2025-04-14 |
34,200.00 |
34,505.00 |
33,980.00 |
34,360.00 |
0.5M |
| 2025-04-11 |
33,170.00 |
34,350.00 |
32,690.00 |
34,170.00 |
0.9M |
| 2025-04-10 |
34,255.00 |
34,265.00 |
32,460.00 |
33,520.00 |
1.2M |
| 2025-04-09 |
32,310.00 |
35,140.00 |
31,115.00 |
34,640.00 |
1.7M |
| 2025-04-08 |
33,185.00 |
33,925.00 |
31,275.00 |
31,830.00 |
1.4M |
| 2025-04-07 |
30,935.00 |
33,430.00 |
30,790.00 |
33,100.00 |
1.8M |
| 2025-04-04 |
33,550.00 |
33,655.00 |
30,650.00 |
30,960.00 |
2.0M |
| 2025-04-03 |
34,780.00 |
34,835.00 |
33,295.00 |
33,760.00 |
1.2M |
| 2025-04-02 |
35,705.00 |
36,500.00 |
33,390.00 |
34,850.00 |
1.1M |
| 2025-04-01 |
35,555.00 |
35,880.00 |
35,125.00 |
35,760.00 |
0.7M |
| 2025-03-31 |
35,770.00 |
36,150.00 |
35,470.00 |
35,620.00 |
0.7M |
| 2025-03-28 |
36,880.00 |
36,890.00 |
35,575.00 |
35,660.00 |
0.8M |
| 2025-03-27 |
37,390.00 |
37,530.00 |
36,900.00 |
37,010.00 |
0.6M |
| 2025-03-26 |
37,790.00 |
37,810.00 |
37,290.00 |
37,410.00 |
0.6M |
| 2025-03-25 |
37,580.00 |
37,970.00 |
37,545.00 |
37,800.00 |
0.6M |
| 2025-03-24 |
37,425.00 |
37,870.00 |
37,335.00 |
37,580.00 |
0.5M |
| 2025-03-21 |
37,410.00 |
37,585.00 |
37,090.00 |
37,350.00 |
0.5M |
| 2025-03-19 |
37,405.00 |
37,780.00 |
37,160.00 |
37,400.00 |
0.9M |
| 2025-03-18 |
37,635.00 |
37,875.00 |
37,390.00 |
37,500.00 |
0.5M |
| 2025-03-17 |
37,250.00 |
37,775.00 |
37,180.00 |
37,620.00 |
0.5M |
| 2025-03-14 |
36,835.00 |
37,370.00 |
36,780.00 |
37,200.00 |
0.5M |
| 2025-03-13 |
36,515.00 |
36,900.00 |
36,275.00 |
36,860.00 |
0.7M |
| 2025-03-12 |
36,850.00 |
37,330.00 |
36,750.00 |
36,750.00 |
0.4M |
| 2025-03-11 |
36,730.00 |
36,955.00 |
36,105.00 |
36,790.00 |
0.7M |
| 2025-03-10 |
37,010.00 |
37,050.00 |
35,975.00 |
36,760.00 |
0.9M |
| 2025-03-07 |
36,860.00 |
37,260.00 |
36,465.00 |
37,080.00 |
0.9M |
| 2025-03-06 |
37,610.00 |
37,630.00 |
36,770.00 |
36,770.00 |
0.9M |
| 2025-03-05 |
37,410.00 |
37,885.00 |
37,090.00 |
37,750.00 |
0.8M |
| 2025-03-04 |
37,310.00 |
37,610.00 |
36,260.00 |
37,420.00 |
1.1M |
| 2025-03-03 |
37,820.00 |
38,260.00 |
36,810.00 |
37,360.00 |
1.0M |
| 2025-02-28 |
37,230.00 |
37,890.00 |
37,040.00 |
37,860.00 |
0.8M |
| 2025-02-27 |
38,250.00 |
38,400.00 |
36,840.00 |
37,110.00 |
0.9M |
| 2025-02-26 |
38,205.00 |
38,475.00 |
37,920.00 |
38,300.00 |
0.6M |
| 2025-02-25 |
38,055.00 |
38,330.00 |
37,670.00 |
38,220.00 |
0.7M |
| 2025-02-21 |
38,805.00 |
38,865.00 |
37,870.00 |
38,240.00 |
1.0M |
| 2025-02-20 |
38,730.00 |
38,805.00 |
38,385.00 |
38,790.00 |
0.6M |
| 2025-02-19 |
39,180.00 |
39,180.00 |
38,450.00 |
38,710.00 |
0.6M |
| 2025-02-18 |
39,325.00 |
39,355.00 |
38,985.00 |
39,170.00 |
0.4M |
| 2025-02-17 |
39,180.00 |
39,500.00 |
39,120.00 |
39,290.00 |
0.4M |
| 2025-02-14 |
39,155.00 |
39,240.00 |
38,985.00 |
39,200.00 |
0.4M |
| 2025-02-13 |
39,415.00 |
39,580.00 |
39,110.00 |
39,110.00 |
0.5M |
| 2025-02-12 |
39,010.00 |
39,595.00 |
38,760.00 |
39,440.00 |
0.6M |
| 2025-02-10 |
38,820.00 |
39,125.00 |
38,760.00 |
39,000.00 |
0.6M |
| 2025-02-07 |
38,870.00 |
38,945.00 |
38,345.00 |
38,760.00 |
0.6M |
| 2025-02-06 |
39,070.00 |
39,160.00 |
38,750.00 |
38,840.00 |
0.5M |
| 2025-02-05 |
38,770.00 |
39,190.00 |
38,565.00 |
39,090.00 |
0.6M |
| 2025-02-04 |
38,820.00 |
39,130.00 |
38,680.00 |
38,740.00 |
0.6M |
| 2025-02-03 |
38,625.00 |
39,310.00 |
38,470.00 |
38,770.00 |
1.0M |
| 2025-01-31 |
39,645.00 |
39,825.00 |
38,375.00 |
38,600.00 |
0.9M |
| 2025-01-30 |
39,480.00 |
39,710.00 |
39,350.00 |
39,630.00 |
0.5M |
| 2025-01-29 |
39,555.00 |
39,615.00 |
39,120.00 |
39,420.00 |
0.5M |
| 2025-01-28 |
39,170.00 |
39,590.00 |
38,940.00 |
39,590.00 |
0.7M |
| 2025-01-27 |
39,410.00 |
39,450.00 |
38,655.00 |
39,070.00 |
1.0M |
| 2025-01-24 |
39,870.00 |
40,435.00 |
39,710.00 |
39,940.00 |
0.0M |
| 2025-01-23 |
39,590.00 |
40,040.00 |
39,510.00 |
39,900.00 |
0.0M |
| 2025-01-22 |
39,020.00 |
39,705.00 |
38,970.00 |
39,590.00 |
0.0M |
| 2025-01-21 |
38,915.00 |
39,255.00 |
38,640.00 |
38,970.00 |
0.0M |
| 2025-01-20 |
38,470.00 |
39,050.00 |
38,405.00 |
38,905.00 |
0.0M |
| 2025-01-17 |
38,780.00 |
38,785.00 |
38,070.00 |
38,470.00 |
0.0M |
| 2025-01-16 |
38,330.00 |
38,955.00 |
38,240.00 |
38,670.00 |
0.0M |
| 2025-01-15 |
38,590.00 |
38,825.00 |
38,330.00 |
38,400.00 |
0.0M |
| 2025-01-14 |
39,295.00 |
39,340.00 |
38,320.00 |
38,490.00 |
0.0M |
| 2025-01-10 |
39,500.00 |
39,615.00 |
39,175.00 |
39,270.00 |
0.0M |
| 2025-01-09 |
39,980.00 |
40,055.00 |
39,385.00 |
39,530.00 |
0.0M |
| 2025-01-08 |
40,005.00 |
40,205.00 |
39,635.00 |
39,950.00 |
0.0M |
| 2025-01-07 |
39,350.00 |
40,305.00 |
39,340.00 |
40,000.00 |
0.0M |
| 2025-01-06 |
39,865.00 |
39,985.00 |
39,220.00 |
39,340.00 |
0.0M |