| 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 |
8,445.00 |
8,486.00 |
8,288.00 |
8,384.00 |
0.1M |
| 2025-09-25 |
8,331.00 |
8,450.00 |
8,331.00 |
8,385.00 |
0.1M |
| 2025-09-24 |
8,316.00 |
8,400.00 |
8,295.00 |
8,344.00 |
0.1M |
| 2025-09-23 |
8,293.00 |
8,322.00 |
8,250.00 |
8,285.00 |
0.0M |
| 2025-09-22 |
8,273.00 |
8,350.00 |
8,177.00 |
8,256.00 |
0.1M |
| 2025-09-19 |
8,285.00 |
8,326.00 |
8,253.00 |
8,290.00 |
0.0M |
| 2025-09-18 |
8,260.00 |
8,324.00 |
8,222.00 |
8,286.00 |
0.0M |
| 2025-09-17 |
8,277.00 |
8,308.00 |
8,203.00 |
8,252.00 |
0.0M |
| 2025-09-16 |
8,336.00 |
8,336.00 |
8,229.00 |
8,271.00 |
0.1M |
| 2025-09-15 |
8,325.00 |
8,363.00 |
8,250.00 |
8,310.00 |
0.1M |
| 2025-09-12 |
8,277.00 |
8,333.00 |
8,212.00 |
8,287.00 |
0.1M |
| 2025-09-11 |
8,159.00 |
8,271.00 |
8,131.00 |
8,214.00 |
0.1M |
| 2025-09-10 |
8,045.00 |
8,166.00 |
8,045.00 |
8,122.00 |
0.1M |
| 2025-09-09 |
8,381.00 |
8,428.00 |
7,995.00 |
8,136.00 |
0.2M |
| 2025-09-08 |
8,346.00 |
8,397.00 |
8,328.00 |
8,359.00 |
0.0M |
| 2025-09-05 |
8,285.00 |
8,395.00 |
8,262.00 |
8,328.00 |
0.0M |
| 2025-09-04 |
8,301.00 |
8,348.00 |
8,260.00 |
8,302.00 |
0.0M |
| 2025-09-03 |
8,425.00 |
8,468.00 |
8,282.00 |
8,370.00 |
0.0M |
| 2025-09-02 |
8,350.00 |
8,407.00 |
8,350.00 |
8,378.00 |
0.0M |
| 2025-09-01 |
8,358.00 |
8,387.00 |
8,301.00 |
8,357.00 |
0.0M |
| 2025-08-29 |
8,402.00 |
8,409.00 |
8,304.00 |
8,360.00 |
0.1M |
| 2025-08-28 |
8,278.00 |
8,470.00 |
8,260.00 |
8,377.00 |
0.1M |
| 2025-08-27 |
8,146.00 |
8,320.00 |
8,140.00 |
8,249.00 |
0.1M |
| 2025-08-26 |
8,141.00 |
8,186.00 |
8,115.00 |
8,158.00 |
0.0M |
| 2025-08-25 |
8,120.00 |
8,214.00 |
8,082.00 |
8,143.00 |
0.1M |
| 2025-08-22 |
8,120.00 |
8,126.00 |
8,059.00 |
8,090.00 |
0.0M |
| 2025-08-21 |
8,058.00 |
8,130.00 |
8,044.00 |
8,081.00 |
0.0M |
| 2025-08-20 |
8,123.00 |
8,157.00 |
8,035.00 |
8,087.00 |
0.1M |
| 2025-08-19 |
8,220.00 |
8,220.00 |
8,106.00 |
8,156.00 |
0.0M |
| 2025-08-18 |
8,185.00 |
8,246.00 |
8,089.00 |
8,155.00 |
0.0M |
| 2025-08-15 |
8,132.00 |
8,274.00 |
8,105.00 |
8,197.00 |
0.1M |
| 2025-08-14 |
8,155.00 |
8,188.00 |
8,079.00 |
8,123.00 |
0.0M |
| 2025-08-13 |
8,178.00 |
8,249.00 |
8,140.00 |
8,191.00 |
0.0M |
| 2025-08-12 |
8,145.00 |
8,198.00 |
8,100.00 |
8,164.00 |
0.0M |
| 2025-08-11 |
8,100.00 |
8,193.00 |
8,062.00 |
8,125.00 |
0.1M |
| 2025-08-08 |
7,951.00 |
8,106.00 |
7,921.00 |
8,022.00 |
0.1M |
| 2025-08-07 |
7,930.00 |
7,977.00 |
7,897.00 |
7,937.00 |
0.0M |
| 2025-08-06 |
7,859.00 |
7,944.00 |
7,843.00 |
7,906.00 |
0.0M |
| 2025-08-05 |
7,830.00 |
7,862.00 |
7,796.00 |
7,842.00 |
0.0M |
| 2025-08-04 |
7,773.00 |
7,849.00 |
7,738.00 |
7,814.00 |
0.0M |
| 2025-08-01 |
7,806.00 |
7,827.00 |
7,753.00 |
7,791.00 |
0.0M |
| 2025-07-31 |
7,881.00 |
7,910.00 |
7,788.00 |
7,828.00 |
0.1M |
| 2025-07-30 |
7,920.00 |
7,957.00 |
7,888.00 |
7,919.00 |
0.1M |
| 2025-07-29 |
8,050.00 |
8,060.00 |
7,868.00 |
7,940.00 |
0.1M |
| 2025-07-28 |
7,979.00 |
8,437.00 |
7,924.00 |
8,161.00 |
0.2M |
| 2025-07-25 |
7,990.00 |
8,023.00 |
7,964.00 |
8,001.00 |
0.0M |
| 2025-07-24 |
7,938.00 |
8,014.00 |
7,921.00 |
7,967.00 |
0.0M |
| 2025-07-23 |
7,929.00 |
7,988.00 |
7,909.00 |
7,949.00 |
0.0M |
| 2025-07-22 |
7,923.00 |
7,949.00 |
7,856.00 |
7,898.00 |
0.1M |
| 2025-07-21 |
7,900.00 |
7,958.00 |
7,880.00 |
7,929.00 |
0.0M |
| 2025-07-18 |
7,855.00 |
7,906.00 |
7,842.00 |
7,878.00 |
0.1M |
| 2025-07-17 |
7,850.00 |
7,872.00 |
7,810.00 |
7,831.00 |
0.0M |
| 2025-07-16 |
7,873.00 |
7,878.00 |
7,807.00 |
7,844.00 |
0.0M |
| 2025-07-15 |
7,840.00 |
7,868.00 |
7,820.00 |
7,846.00 |
0.0M |
| 2025-07-14 |
7,780.00 |
7,846.00 |
7,764.00 |
7,804.00 |
0.0M |
| 2025-07-11 |
7,798.00 |
7,884.00 |
7,773.00 |
7,826.00 |
0.1M |
| 2025-07-10 |
7,735.00 |
7,794.00 |
7,725.00 |
7,768.00 |
0.0M |
| 2025-07-09 |
7,670.00 |
7,800.00 |
7,664.00 |
7,751.00 |
0.1M |
| 2025-07-08 |
7,726.00 |
7,730.00 |
7,620.00 |
7,666.00 |
0.1M |
| 2025-07-07 |
7,736.00 |
7,750.00 |
7,696.00 |
7,723.00 |
0.0M |
| 2025-07-04 |
7,774.00 |
7,835.00 |
7,731.00 |
7,776.00 |
0.1M |
| 2025-07-03 |
7,768.00 |
7,786.00 |
7,710.00 |
7,747.00 |
0.0M |
| 2025-07-02 |
7,719.00 |
7,768.00 |
7,677.00 |
7,726.00 |
0.0M |
| 2025-07-01 |
7,678.00 |
7,735.00 |
7,663.00 |
7,700.00 |
0.0M |
| 2025-06-30 |
7,718.00 |
7,762.00 |
7,650.00 |
7,699.00 |
0.1M |
| 2025-06-27 |
7,754.00 |
7,754.00 |
7,670.00 |
7,709.00 |
0.0M |
| 2025-06-26 |
7,691.00 |
7,749.00 |
7,691.00 |
7,728.00 |
0.0M |
| 2025-06-25 |
7,675.00 |
7,708.00 |
7,648.00 |
7,677.00 |
0.0M |
| 2025-06-24 |
7,650.00 |
7,719.00 |
7,650.00 |
7,683.00 |
0.1M |
| 2025-06-23 |
7,700.00 |
7,700.00 |
7,598.00 |
7,632.00 |
0.1M |
| 2025-06-20 |
7,613.00 |
7,786.00 |
7,609.00 |
7,727.00 |
0.1M |
| 2025-06-19 |
7,665.00 |
7,687.00 |
7,577.00 |
7,619.00 |
0.1M |
| 2025-06-18 |
7,638.00 |
7,674.00 |
7,632.00 |
7,654.00 |
0.0M |
| 2025-06-17 |
7,593.00 |
7,674.00 |
7,566.00 |
7,623.00 |
0.1M |
| 2025-06-16 |
7,600.00 |
7,620.00 |
7,552.00 |
7,595.00 |
0.0M |
| 2025-06-13 |
7,591.00 |
7,630.00 |
7,559.00 |
7,591.00 |
0.1M |
| 2025-06-12 |
7,598.00 |
7,599.00 |
7,542.00 |
7,571.00 |
0.0M |
| 2025-06-11 |
7,514.00 |
7,573.00 |
7,478.00 |
7,527.00 |
0.1M |
| 2025-06-10 |
7,506.00 |
7,550.00 |
7,492.00 |
7,522.00 |
0.1M |
| 2025-06-09 |
7,650.00 |
7,683.00 |
7,480.00 |
7,558.00 |
0.1M |
| 2025-06-06 |
7,745.00 |
7,798.00 |
7,665.00 |
7,738.00 |
0.1M |
| 2025-06-05 |
7,720.00 |
7,740.00 |
7,680.00 |
7,704.00 |
0.1M |
| 2025-06-04 |
7,670.00 |
7,765.00 |
7,604.00 |
7,689.00 |
0.1M |
| 2025-06-03 |
7,630.00 |
7,706.00 |
7,609.00 |
7,656.00 |
0.1M |
| 2025-05-30 |
7,640.00 |
7,678.00 |
7,592.00 |
7,636.00 |
0.1M |
| 2025-05-29 |
7,630.00 |
7,685.00 |
7,595.00 |
7,653.00 |
0.1M |
| 2025-05-28 |
7,590.00 |
7,649.00 |
7,574.00 |
7,613.00 |
0.1M |
| 2025-05-27 |
7,539.00 |
7,595.00 |
7,516.00 |
7,558.00 |
0.1M |
| 2025-05-26 |
7,566.00 |
7,640.00 |
7,558.00 |
7,597.00 |
0.1M |
| 2025-05-23 |
7,572.00 |
7,615.00 |
7,551.00 |
7,578.00 |
0.1M |
| 2025-05-22 |
7,631.00 |
7,675.00 |
7,550.00 |
7,616.00 |
0.1M |
| 2025-05-21 |
7,800.00 |
7,800.00 |
7,640.00 |
7,693.00 |
0.1M |
| 2025-05-20 |
7,755.00 |
7,813.00 |
7,740.00 |
7,783.00 |
0.1M |
| 2025-05-19 |
7,721.00 |
7,786.00 |
7,679.00 |
7,733.00 |
0.1M |
| 2025-05-16 |
7,726.00 |
7,838.00 |
7,677.00 |
7,772.00 |
0.1M |
| 2025-05-15 |
7,720.00 |
7,765.00 |
7,710.00 |
7,737.00 |
0.1M |
| 2025-05-14 |
7,749.00 |
7,770.00 |
7,688.00 |
7,729.00 |
0.1M |
| 2025-05-13 |
7,800.00 |
7,800.00 |
7,693.00 |
7,740.00 |
0.1M |
| 2025-05-12 |
7,820.00 |
7,868.00 |
7,804.00 |
7,840.00 |
0.1M |
| 2025-05-09 |
7,826.00 |
7,853.00 |
7,765.00 |
7,804.00 |
0.1M |
| 2025-05-08 |
7,865.00 |
7,870.00 |
7,735.00 |
7,796.00 |
0.2M |
| 2025-05-07 |
7,938.00 |
7,993.00 |
7,858.00 |
7,927.00 |
0.1M |
| 2025-05-06 |
8,060.00 |
8,140.00 |
7,846.00 |
8,005.00 |
0.3M |
| 2025-04-30 |
7,947.00 |
7,958.00 |
7,850.00 |
7,903.00 |
0.1M |
| 2025-04-29 |
7,936.00 |
7,984.00 |
7,893.00 |
7,946.00 |
0.1M |
| 2025-04-28 |
8,034.00 |
8,071.00 |
7,871.00 |
7,964.00 |
0.2M |
| 2025-04-25 |
7,963.00 |
8,094.00 |
7,963.00 |
8,034.00 |
0.2M |
| 2025-04-24 |
7,905.00 |
7,978.00 |
7,805.00 |
7,884.00 |
0.1M |
| 2025-04-23 |
7,920.00 |
7,930.00 |
7,838.00 |
7,880.00 |
0.1M |
| 2025-04-22 |
7,910.00 |
7,936.00 |
7,871.00 |
7,899.00 |
0.1M |
| 2025-04-21 |
7,702.00 |
7,938.00 |
7,702.00 |
7,847.00 |
0.2M |
| 2025-04-18 |
7,849.00 |
7,957.00 |
7,559.00 |
7,837.00 |
0.2M |
| 2025-04-17 |
7,783.00 |
7,865.00 |
7,712.00 |
7,793.00 |
0.1M |
| 2025-04-16 |
7,726.00 |
7,815.00 |
7,718.00 |
7,771.00 |
0.1M |
| 2025-04-15 |
7,736.00 |
7,777.00 |
7,664.00 |
7,722.00 |
0.1M |
| 2025-04-14 |
7,810.00 |
7,844.00 |
7,642.00 |
7,744.00 |
0.1M |
| 2025-04-11 |
7,700.00 |
7,922.00 |
7,696.00 |
7,813.00 |
0.1M |
| 2025-04-10 |
7,571.00 |
7,686.00 |
7,546.00 |
7,635.00 |
0.0M |
| 2025-04-09 |
7,678.00 |
7,683.00 |
7,469.00 |
7,542.00 |
0.0M |
| 2025-04-08 |
7,884.00 |
7,976.00 |
7,835.00 |
7,875.00 |
0.1M |
| 2025-04-07 |
7,720.00 |
7,900.00 |
7,700.00 |
7,825.00 |
0.1M |
| 2025-04-03 |
7,830.00 |
7,933.00 |
7,743.00 |
7,871.00 |
0.1M |
| 2025-04-02 |
7,756.00 |
7,796.00 |
7,724.00 |
7,763.00 |
0.1M |
| 2025-04-01 |
7,740.00 |
7,808.00 |
7,711.00 |
7,762.00 |
0.1M |
| 2025-03-31 |
7,835.00 |
7,848.00 |
7,712.00 |
7,775.00 |
0.1M |
| 2025-03-28 |
7,588.00 |
7,835.00 |
7,561.00 |
7,679.00 |
0.2M |
| 2025-03-27 |
7,734.00 |
7,735.00 |
7,507.00 |
7,599.00 |
0.3M |
| 2025-03-26 |
7,585.00 |
7,777.00 |
7,530.00 |
7,675.00 |
0.3M |
| 2025-03-25 |
7,262.00 |
7,306.00 |
7,212.00 |
7,260.00 |
0.1M |
| 2025-03-24 |
7,292.00 |
7,375.00 |
7,243.00 |
7,300.00 |
0.1M |
| 2025-03-21 |
7,195.00 |
7,286.00 |
7,170.00 |
7,240.00 |
0.1M |
| 2025-03-20 |
7,301.00 |
7,343.00 |
7,176.00 |
7,245.00 |
0.2M |
| 2025-03-19 |
7,300.00 |
7,400.00 |
7,280.00 |
7,349.00 |
0.1M |
| 2025-03-18 |
7,470.00 |
7,498.00 |
7,217.00 |
7,341.00 |
0.2M |
| 2025-03-17 |
7,400.00 |
7,520.00 |
7,400.00 |
7,480.00 |
0.1M |
| 2025-03-14 |
7,320.00 |
7,430.00 |
7,320.00 |
7,384.00 |
0.1M |
| 2025-03-13 |
7,288.00 |
7,361.00 |
7,209.00 |
7,282.00 |
0.1M |
| 2025-03-12 |
7,425.00 |
7,526.00 |
7,281.00 |
7,400.00 |
0.2M |
| 2025-03-11 |
7,364.00 |
7,405.00 |
7,315.00 |
7,367.00 |
0.1M |
| 2025-03-10 |
7,200.00 |
7,426.00 |
7,165.00 |
7,334.00 |
0.1M |
| 2025-03-07 |
7,301.00 |
7,345.00 |
7,232.00 |
7,283.00 |
0.1M |
| 2025-03-06 |
7,176.00 |
7,300.00 |
7,154.00 |
7,239.00 |
0.1M |
| 2025-03-05 |
7,084.00 |
7,198.00 |
7,054.00 |
7,139.00 |
0.1M |
| 2025-03-04 |
7,053.00 |
7,096.00 |
6,980.00 |
7,052.00 |
0.1M |
| 2025-03-03 |
7,150.00 |
7,261.00 |
7,082.00 |
7,180.00 |
0.1M |
| 2025-02-28 |
7,180.00 |
7,194.00 |
7,088.00 |
7,137.00 |
0.1M |
| 2025-02-27 |
7,280.00 |
7,300.00 |
7,154.00 |
7,218.00 |
0.1M |
| 2025-02-26 |
7,120.00 |
7,298.00 |
7,059.00 |
7,176.00 |
0.1M |
| 2025-02-25 |
7,262.00 |
7,276.00 |
7,052.00 |
7,191.00 |
0.1M |
| 2025-02-24 |
7,400.00 |
7,400.00 |
7,230.00 |
7,293.00 |
0.1M |
| 2025-02-21 |
7,283.00 |
7,453.00 |
7,258.00 |
7,380.00 |
0.1M |
| 2025-02-20 |
7,260.00 |
7,350.00 |
7,238.00 |
7,293.00 |
0.1M |
| 2025-02-19 |
7,279.00 |
7,279.00 |
7,192.00 |
7,236.00 |
0.1M |
| 2025-02-18 |
7,197.00 |
7,314.00 |
7,184.00 |
7,258.00 |
0.1M |
| 2025-02-17 |
7,288.00 |
7,288.00 |
7,081.00 |
7,178.00 |
0.1M |
| 2025-02-14 |
7,191.00 |
7,338.00 |
7,110.00 |
7,231.00 |
0.1M |
| 2025-02-13 |
7,111.00 |
7,183.00 |
7,058.00 |
7,126.00 |
0.1M |
| 2025-02-12 |
7,054.00 |
7,197.00 |
6,989.00 |
7,109.00 |
0.1M |
| 2025-02-11 |
6,960.00 |
7,059.00 |
6,960.00 |
7,018.00 |
0.1M |
| 2025-02-10 |
6,944.00 |
7,140.00 |
6,928.00 |
7,024.00 |
0.1M |
| 2025-02-07 |
6,880.00 |
6,950.00 |
6,851.00 |
6,901.00 |
0.1M |
| 2025-02-06 |
6,796.00 |
6,886.00 |
6,778.00 |
6,836.00 |
0.1M |
| 2025-02-05 |
7,148.00 |
7,148.00 |
6,752.00 |
6,898.00 |
0.1M |
| 2025-01-27 |
6,911.00 |
7,149.00 |
6,901.00 |
7,062.00 |
0.1M |
| 2025-01-24 |
6,774.00 |
6,919.00 |
6,760.00 |
6,845.00 |
0.1M |
| 2025-01-23 |
6,790.00 |
6,850.00 |
6,706.00 |
6,774.00 |
0.1M |
| 2025-01-22 |
6,727.00 |
6,804.00 |
6,721.00 |
6,768.00 |
0.1M |
| 2025-01-21 |
6,789.00 |
6,837.00 |
6,735.00 |
6,782.00 |
0.1M |
| 2025-01-20 |
6,580.00 |
6,583.00 |
6,297.00 |
6,398.00 |
0.0M |
| 2025-01-17 |
6,613.00 |
6,649.00 |
6,580.00 |
6,616.00 |
0.0M |
| 2025-01-16 |
6,680.00 |
6,699.00 |
6,564.00 |
6,609.00 |
0.0M |
| 2025-01-15 |
5,689.00 |
5,689.00 |
5,689.00 |
5,689.00 |
0.0M |
| 2025-01-14 |
5,686.00 |
5,686.00 |
5,686.00 |
5,686.00 |
0.0M |
| 2025-01-13 |
5,668.00 |
5,668.00 |
5,668.00 |
5,668.00 |
0.0M |
| 2025-01-10 |
5,312.00 |
5,830.00 |
5,312.00 |
5,571.00 |
0.0M |
| 2025-01-09 |
5,752.00 |
5,752.00 |
5,751.00 |
5,752.00 |
0.0M |
| 2025-01-08 |
6,200.00 |
6,482.00 |
6,050.00 |
6,216.00 |
0.0M |
| 2025-01-07 |
6,010.00 |
6,299.00 |
5,990.00 |
6,067.00 |
0.0M |
| 2025-01-06 |
5,976.00 |
6,066.00 |
5,976.00 |
6,011.00 |
0.0M |
| 2025-01-03 |
5,650.00 |
5,799.00 |
5,602.00 |
5,674.00 |
0.0M |
| 2025-01-02 |
5,818.00 |
5,848.00 |
5,701.00 |
5,738.00 |
0.0M |