| 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 |
13,390.00 |
13,410.00 |
13,330.00 |
13,400.00 |
0.1M |
| 2025-09-25 |
13,520.00 |
13,530.00 |
13,390.00 |
13,460.00 |
0.2M |
| 2025-09-24 |
13,555.00 |
13,575.00 |
13,455.00 |
13,515.00 |
0.2M |
| 2025-09-23 |
13,560.00 |
13,605.00 |
13,530.00 |
13,560.00 |
0.2M |
| 2025-09-22 |
13,600.00 |
13,605.00 |
13,510.00 |
13,545.00 |
0.2M |
| 2025-09-19 |
13,740.00 |
13,755.00 |
13,555.00 |
13,635.00 |
0.3M |
| 2025-09-18 |
13,775.00 |
13,785.00 |
13,710.00 |
13,745.00 |
0.2M |
| 2025-09-17 |
13,900.00 |
13,925.00 |
13,760.00 |
13,835.00 |
0.3M |
| 2025-09-16 |
13,925.00 |
13,970.00 |
13,870.00 |
13,915.00 |
0.2M |
| 2025-09-15 |
13,875.00 |
13,950.00 |
13,850.00 |
13,900.00 |
0.2M |
| 2025-09-12 |
13,865.00 |
13,930.00 |
13,825.00 |
13,885.00 |
0.2M |
| 2025-09-11 |
13,800.00 |
13,880.00 |
13,800.00 |
13,830.00 |
0.2M |
| 2025-09-10 |
13,865.00 |
13,890.00 |
13,785.00 |
13,830.00 |
0.2M |
| 2025-09-09 |
13,835.00 |
13,880.00 |
13,790.00 |
13,835.00 |
0.2M |
| 2025-09-08 |
13,900.00 |
13,945.00 |
13,825.00 |
13,880.00 |
0.2M |
| 2025-09-05 |
14,000.00 |
14,025.00 |
13,865.00 |
13,930.00 |
0.3M |
| 2025-09-04 |
14,010.00 |
14,030.00 |
13,955.00 |
13,985.00 |
0.2M |
| 2025-09-03 |
13,995.00 |
14,100.00 |
13,940.00 |
14,000.00 |
0.2M |
| 2025-09-02 |
14,010.00 |
14,060.00 |
13,985.00 |
14,025.00 |
0.2M |
| 2025-09-01 |
14,035.00 |
14,170.00 |
14,020.00 |
14,090.00 |
0.3M |
| 2025-08-29 |
14,240.00 |
14,240.00 |
13,885.00 |
14,020.00 |
0.6M |
| 2025-08-28 |
14,095.00 |
14,340.00 |
14,090.00 |
14,260.00 |
0.5M |
| 2025-08-27 |
14,080.00 |
14,125.00 |
13,995.00 |
14,070.00 |
0.2M |
| 2025-08-26 |
14,080.00 |
14,150.00 |
14,030.00 |
14,095.00 |
0.2M |
| 2025-08-25 |
14,135.00 |
14,155.00 |
14,090.00 |
14,120.00 |
0.2M |
| 2025-08-22 |
14,050.00 |
14,180.00 |
14,040.00 |
14,115.00 |
0.2M |
| 2025-08-21 |
14,025.00 |
14,060.00 |
13,975.00 |
14,015.00 |
0.2M |
| 2025-08-20 |
14,055.00 |
14,090.00 |
13,985.00 |
14,040.00 |
0.1M |
| 2025-08-19 |
14,100.00 |
14,100.00 |
13,940.00 |
14,015.00 |
0.3M |
| 2025-08-18 |
14,135.00 |
14,170.00 |
14,080.00 |
14,125.00 |
0.1M |
| 2025-08-15 |
14,120.00 |
14,160.00 |
14,055.00 |
14,115.00 |
0.2M |
| 2025-08-14 |
14,140.00 |
14,160.00 |
14,080.00 |
14,110.00 |
0.2M |
| 2025-08-13 |
14,110.00 |
14,165.00 |
14,035.00 |
14,105.00 |
0.2M |
| 2025-08-12 |
14,000.00 |
14,235.00 |
13,985.00 |
14,110.00 |
0.4M |
| 2025-08-11 |
13,880.00 |
13,990.00 |
13,865.00 |
13,935.00 |
0.2M |
| 2025-08-08 |
13,645.00 |
13,750.00 |
13,615.00 |
13,700.00 |
0.1M |
| 2025-08-07 |
13,675.00 |
13,700.00 |
13,615.00 |
13,660.00 |
0.1M |
| 2025-08-06 |
13,690.00 |
13,710.00 |
13,640.00 |
13,675.00 |
0.1M |
| 2025-08-05 |
13,675.00 |
13,730.00 |
13,645.00 |
13,690.00 |
0.1M |
| 2025-08-04 |
13,690.00 |
13,730.00 |
13,635.00 |
13,670.00 |
0.1M |
| 2025-08-01 |
13,585.00 |
13,725.00 |
13,535.00 |
13,640.00 |
0.2M |
| 2025-07-31 |
13,690.00 |
13,695.00 |
13,535.00 |
13,615.00 |
0.2M |
| 2025-07-30 |
13,750.00 |
13,785.00 |
13,640.00 |
13,700.00 |
0.2M |
| 2025-07-29 |
13,900.00 |
13,920.00 |
13,750.00 |
13,825.00 |
0.3M |
| 2025-07-28 |
14,085.00 |
14,160.00 |
13,875.00 |
14,020.00 |
0.3M |
| 2025-07-25 |
14,175.00 |
14,375.00 |
14,040.00 |
14,190.00 |
0.5M |
| 2025-07-24 |
14,190.00 |
14,330.00 |
14,135.00 |
14,230.00 |
0.3M |
| 2025-07-23 |
14,180.00 |
14,220.00 |
14,105.00 |
14,160.00 |
0.2M |
| 2025-07-22 |
14,250.00 |
14,295.00 |
14,165.00 |
14,220.00 |
0.2M |
| 2025-07-21 |
14,155.00 |
14,245.00 |
14,095.00 |
14,175.00 |
0.2M |
| 2025-07-18 |
14,295.00 |
14,295.00 |
14,160.00 |
14,210.00 |
0.3M |
| 2025-07-17 |
14,250.00 |
14,375.00 |
14,225.00 |
14,300.00 |
0.4M |
| 2025-07-16 |
13,980.00 |
14,285.00 |
13,975.00 |
14,155.00 |
0.5M |
| 2025-07-15 |
13,850.00 |
14,000.00 |
13,850.00 |
13,945.00 |
0.3M |
| 2025-07-14 |
13,880.00 |
13,895.00 |
13,765.00 |
13,830.00 |
0.2M |
| 2025-07-11 |
13,880.00 |
13,945.00 |
13,870.00 |
13,900.00 |
0.1M |
| 2025-07-10 |
13,865.00 |
13,945.00 |
13,860.00 |
13,905.00 |
0.2M |
| 2025-07-09 |
13,845.00 |
13,920.00 |
13,815.00 |
13,865.00 |
0.2M |
| 2025-07-08 |
13,790.00 |
13,855.00 |
13,685.00 |
13,770.00 |
0.2M |
| 2025-07-07 |
13,740.00 |
13,830.00 |
13,705.00 |
13,760.00 |
0.2M |
| 2025-07-04 |
13,770.00 |
13,875.00 |
13,730.00 |
13,795.00 |
0.2M |
| 2025-07-03 |
13,785.00 |
13,830.00 |
13,760.00 |
13,790.00 |
0.1M |
| 2025-07-02 |
13,805.00 |
13,825.00 |
13,745.00 |
13,790.00 |
0.1M |
| 2025-07-01 |
13,730.00 |
13,850.00 |
13,720.00 |
13,785.00 |
0.2M |
| 2025-06-30 |
13,760.00 |
13,780.00 |
13,675.00 |
13,735.00 |
0.2M |
| 2025-06-27 |
13,755.00 |
13,920.00 |
13,730.00 |
13,815.00 |
0.3M |
| 2025-06-26 |
13,725.00 |
13,775.00 |
13,695.00 |
13,740.00 |
0.2M |
| 2025-06-25 |
13,635.00 |
13,730.00 |
13,630.00 |
13,685.00 |
0.2M |
| 2025-06-24 |
13,610.00 |
13,665.00 |
13,550.00 |
13,615.00 |
0.2M |
| 2025-06-23 |
13,460.00 |
13,640.00 |
13,445.00 |
13,535.00 |
0.2M |
| 2025-06-20 |
13,500.00 |
13,540.00 |
13,425.00 |
13,480.00 |
0.2M |
| 2025-06-19 |
13,515.00 |
13,545.00 |
13,465.00 |
13,505.00 |
0.1M |
| 2025-06-18 |
13,500.00 |
13,535.00 |
13,450.00 |
13,490.00 |
0.2M |
| 2025-06-17 |
13,540.00 |
13,570.00 |
13,510.00 |
13,545.00 |
0.1M |
| 2025-06-16 |
13,500.00 |
13,545.00 |
13,455.00 |
13,500.00 |
0.1M |
| 2025-06-13 |
13,480.00 |
13,560.00 |
13,460.00 |
13,515.00 |
0.2M |
| 2025-06-12 |
13,500.00 |
13,520.00 |
13,390.00 |
13,465.00 |
0.2M |
| 2025-06-11 |
13,520.00 |
13,545.00 |
13,465.00 |
13,505.00 |
0.2M |
| 2025-06-10 |
13,515.00 |
13,600.00 |
13,490.00 |
13,555.00 |
0.2M |
| 2025-06-09 |
13,495.00 |
13,545.00 |
13,450.00 |
13,495.00 |
0.2M |
| 2025-06-06 |
13,355.00 |
13,550.00 |
13,345.00 |
13,465.00 |
0.3M |
| 2025-06-05 |
13,265.00 |
13,395.00 |
13,255.00 |
13,350.00 |
0.2M |
| 2025-06-04 |
13,255.00 |
13,310.00 |
13,220.00 |
13,260.00 |
0.1M |
| 2025-06-03 |
13,270.00 |
13,290.00 |
13,200.00 |
13,245.00 |
0.2M |
| 2025-05-29 |
13,280.00 |
13,310.00 |
13,240.00 |
13,270.00 |
0.1M |
| 2025-05-28 |
13,330.00 |
13,355.00 |
13,235.00 |
13,305.00 |
0.2M |
| 2025-05-27 |
13,335.00 |
13,375.00 |
13,275.00 |
13,330.00 |
0.1M |
| 2025-05-26 |
13,370.00 |
13,380.00 |
13,260.00 |
13,310.00 |
0.2M |
| 2025-05-23 |
13,385.00 |
13,435.00 |
13,330.00 |
13,380.00 |
0.2M |
| 2025-05-22 |
13,415.00 |
13,475.00 |
13,380.00 |
13,425.00 |
0.1M |
| 2025-05-21 |
13,415.00 |
13,485.00 |
13,400.00 |
13,440.00 |
0.1M |
| 2025-05-20 |
13,400.00 |
13,560.00 |
13,370.00 |
13,480.00 |
0.2M |
| 2025-05-19 |
13,410.00 |
13,435.00 |
13,380.00 |
13,410.00 |
0.1M |
| 2025-05-16 |
13,390.00 |
13,425.00 |
13,325.00 |
13,380.00 |
0.2M |
| 2025-05-15 |
13,440.00 |
13,455.00 |
13,360.00 |
13,415.00 |
0.2M |
| 2025-05-14 |
13,385.00 |
13,480.00 |
13,385.00 |
13,425.00 |
0.2M |
| 2025-05-13 |
13,330.00 |
13,470.00 |
13,290.00 |
13,390.00 |
0.2M |
| 2025-05-12 |
13,475.00 |
13,475.00 |
13,245.00 |
13,325.00 |
0.3M |
| 2025-05-09 |
12,945.00 |
13,255.00 |
12,920.00 |
13,145.00 |
0.4M |
| 2025-05-08 |
12,925.00 |
12,960.00 |
12,875.00 |
12,925.00 |
0.2M |
| 2025-05-07 |
12,870.00 |
12,935.00 |
12,780.00 |
12,865.00 |
0.2M |
| 2025-05-06 |
12,725.00 |
13,015.00 |
12,715.00 |
12,895.00 |
0.3M |
| 2025-04-29 |
12,805.00 |
12,825.00 |
12,720.00 |
12,775.00 |
0.2M |
| 2025-04-28 |
12,910.00 |
12,935.00 |
12,800.00 |
12,870.00 |
0.2M |
| 2025-04-25 |
12,965.00 |
13,030.00 |
12,920.00 |
12,970.00 |
0.2M |
| 2025-04-24 |
12,975.00 |
13,080.00 |
12,955.00 |
13,010.00 |
0.2M |
| 2025-04-23 |
13,025.00 |
13,055.00 |
12,955.00 |
13,005.00 |
0.2M |
| 2025-04-22 |
12,800.00 |
13,025.00 |
12,790.00 |
12,915.00 |
0.3M |
| 2025-04-21 |
12,900.00 |
12,915.00 |
12,760.00 |
12,835.00 |
0.2M |
| 2025-04-18 |
12,895.00 |
12,955.00 |
12,870.00 |
12,905.00 |
0.2M |
| 2025-04-17 |
12,895.00 |
12,915.00 |
12,835.00 |
12,880.00 |
0.2M |
| 2025-04-16 |
12,810.00 |
12,935.00 |
12,810.00 |
12,875.00 |
0.2M |
| 2025-04-15 |
12,870.00 |
12,935.00 |
12,780.00 |
12,870.00 |
0.2M |
| 2025-04-14 |
12,950.00 |
12,985.00 |
12,855.00 |
12,920.00 |
0.2M |
| 2025-04-11 |
12,970.00 |
13,045.00 |
12,915.00 |
12,980.00 |
0.2M |
| 2025-04-10 |
13,000.00 |
13,015.00 |
12,865.00 |
12,955.00 |
0.2M |
| 2025-04-09 |
12,500.00 |
13,000.00 |
12,440.00 |
12,760.00 |
0.4M |
| 2025-04-08 |
12,810.00 |
12,850.00 |
12,315.00 |
12,565.00 |
0.5M |
| 2025-04-07 |
13,255.00 |
13,265.00 |
12,680.00 |
13,050.00 |
0.8M |
| 2025-04-02 |
13,660.00 |
13,670.00 |
13,465.00 |
13,530.00 |
0.4M |
| 2025-04-01 |
13,615.00 |
13,690.00 |
13,600.00 |
13,650.00 |
0.2M |
| 2025-03-31 |
13,550.00 |
13,625.00 |
13,525.00 |
13,580.00 |
0.2M |
| 2025-03-28 |
13,595.00 |
13,595.00 |
13,505.00 |
13,545.00 |
0.2M |
| 2025-03-27 |
13,550.00 |
13,670.00 |
13,550.00 |
13,605.00 |
0.2M |
| 2025-03-26 |
13,650.00 |
13,655.00 |
13,530.00 |
13,580.00 |
0.2M |
| 2025-03-25 |
13,580.00 |
13,660.00 |
13,525.00 |
13,590.00 |
0.2M |
| 2025-03-24 |
13,605.00 |
13,635.00 |
13,570.00 |
13,605.00 |
0.1M |
| 2025-03-21 |
13,660.00 |
13,660.00 |
13,560.00 |
13,605.00 |
0.2M |
| 2025-03-20 |
13,650.00 |
13,700.00 |
13,620.00 |
13,660.00 |
0.2M |
| 2025-03-19 |
13,610.00 |
13,695.00 |
13,585.00 |
13,650.00 |
0.2M |
| 2025-03-18 |
13,575.00 |
13,650.00 |
13,560.00 |
13,610.00 |
0.2M |
| 2025-03-17 |
13,640.00 |
13,655.00 |
13,540.00 |
13,590.00 |
0.2M |
| 2025-03-14 |
13,680.00 |
13,710.00 |
13,620.00 |
13,665.00 |
0.2M |
| 2025-03-13 |
13,655.00 |
13,715.00 |
13,650.00 |
13,680.00 |
0.1M |
| 2025-03-12 |
13,630.00 |
13,735.00 |
13,610.00 |
13,670.00 |
0.2M |
| 2025-03-11 |
13,650.00 |
13,665.00 |
13,600.00 |
13,635.00 |
0.1M |
| 2025-03-10 |
13,650.00 |
13,675.00 |
13,580.00 |
13,630.00 |
0.2M |
| 2025-03-07 |
13,580.00 |
13,700.00 |
13,560.00 |
13,645.00 |
0.2M |
| 2025-03-06 |
13,535.00 |
13,625.00 |
13,530.00 |
13,585.00 |
0.2M |
| 2025-03-05 |
13,525.00 |
13,545.00 |
13,450.00 |
13,495.00 |
0.2M |
| 2025-03-04 |
13,605.00 |
13,620.00 |
13,505.00 |
13,550.00 |
0.2M |
| 2025-03-03 |
13,575.00 |
13,650.00 |
13,500.00 |
13,585.00 |
0.4M |
| 2025-02-28 |
13,560.00 |
13,640.00 |
13,555.00 |
13,600.00 |
0.2M |
| 2025-02-27 |
13,765.00 |
13,780.00 |
13,550.00 |
13,640.00 |
0.4M |
| 2025-02-26 |
13,795.00 |
13,810.00 |
13,705.00 |
13,750.00 |
0.2M |
| 2025-02-25 |
13,800.00 |
13,845.00 |
13,765.00 |
13,805.00 |
0.2M |
| 2025-02-24 |
13,855.00 |
13,865.00 |
13,780.00 |
13,825.00 |
0.2M |
| 2025-02-21 |
13,850.00 |
13,895.00 |
13,810.00 |
13,850.00 |
0.2M |
| 2025-02-20 |
13,855.00 |
13,930.00 |
13,850.00 |
13,890.00 |
0.2M |
| 2025-02-19 |
13,870.00 |
13,890.00 |
13,815.00 |
13,855.00 |
0.2M |
| 2025-02-18 |
13,890.00 |
13,920.00 |
13,850.00 |
13,885.00 |
0.2M |
| 2025-02-17 |
13,810.00 |
13,910.00 |
13,805.00 |
13,870.00 |
0.3M |
| 2025-02-14 |
13,725.00 |
13,845.00 |
13,695.00 |
13,785.00 |
0.3M |
| 2025-02-13 |
13,645.00 |
13,770.00 |
13,645.00 |
13,720.00 |
0.2M |
| 2025-02-12 |
13,785.00 |
13,790.00 |
13,650.00 |
13,725.00 |
0.2M |
| 2025-02-11 |
13,760.00 |
13,785.00 |
13,740.00 |
13,760.00 |
0.2M |
| 2025-02-10 |
13,660.00 |
13,800.00 |
13,635.00 |
13,730.00 |
0.4M |
| 2025-02-07 |
13,605.00 |
13,655.00 |
13,600.00 |
13,630.00 |
0.2M |
| 2025-02-06 |
13,505.00 |
13,645.00 |
13,505.00 |
13,595.00 |
0.2M |
| 2025-02-05 |
13,600.00 |
13,665.00 |
13,455.00 |
13,545.00 |
0.4M |
| 2025-01-24 |
13,595.00 |
13,700.00 |
13,575.00 |
13,640.00 |
0.2M |
| 2025-01-23 |
13,455.00 |
13,610.00 |
13,415.00 |
13,510.00 |
0.3M |
| 2025-01-22 |
13,615.00 |
13,620.00 |
13,450.00 |
13,515.00 |
0.3M |
| 2025-01-21 |
13,645.00 |
13,680.00 |
13,565.00 |
13,615.00 |
0.2M |
| 2025-01-20 |
13,635.00 |
13,655.00 |
13,570.00 |
13,620.00 |
0.0M |
| 2025-01-17 |
13,520.00 |
13,640.00 |
13,505.00 |
13,585.00 |
0.0M |
| 2025-01-16 |
13,555.00 |
13,605.00 |
13,525.00 |
13,570.00 |
0.0M |
| 2025-01-15 |
13,655.00 |
13,655.00 |
13,490.00 |
13,530.00 |
0.0M |
| 2025-01-14 |
13,555.00 |
13,740.00 |
13,525.00 |
13,640.00 |
0.0M |
| 2025-01-13 |
13,520.00 |
13,800.00 |
13,420.00 |
13,500.00 |
0.0M |
| 2025-01-10 |
13,410.00 |
13,580.00 |
13,410.00 |
13,520.00 |
0.0M |
| 2025-01-09 |
13,405.00 |
13,460.00 |
13,375.00 |
13,400.00 |
0.0M |
| 2025-01-08 |
13,435.00 |
13,435.00 |
13,380.00 |
13,405.00 |
0.0M |
| 2025-01-07 |
13,400.00 |
13,485.00 |
13,370.00 |
13,430.00 |
0.0M |
| 2025-01-06 |
13,325.00 |
13,425.00 |
13,325.00 |
13,365.00 |
0.0M |
| 2025-01-03 |
13,505.00 |
13,575.00 |
13,385.00 |
13,465.00 |
0.0M |
| 2025-01-02 |
13,410.00 |
13,520.00 |
13,410.00 |
13,475.00 |
0.0M |