| 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 |
19,545.00 |
19,545.00 |
19,475.00 |
19,525.00 |
0.0M |
| 2025-09-25 |
19,710.00 |
19,710.00 |
19,530.00 |
19,645.00 |
0.0M |
| 2025-09-24 |
19,710.00 |
19,730.00 |
19,585.00 |
19,690.00 |
0.0M |
| 2025-09-23 |
19,680.00 |
19,735.00 |
19,660.00 |
19,690.00 |
0.0M |
| 2025-09-22 |
19,655.00 |
19,675.00 |
19,600.00 |
19,635.00 |
0.0M |
| 2025-09-19 |
19,765.00 |
19,825.00 |
19,610.00 |
19,700.00 |
0.0M |
| 2025-09-18 |
19,785.00 |
19,835.00 |
19,760.00 |
19,800.00 |
0.0M |
| 2025-09-17 |
19,850.00 |
19,980.00 |
19,805.00 |
19,875.00 |
0.0M |
| 2025-09-16 |
19,970.00 |
20,070.00 |
19,925.00 |
19,970.00 |
0.0M |
| 2025-09-15 |
19,930.00 |
20,020.00 |
19,900.00 |
19,985.00 |
0.0M |
| 2025-09-12 |
19,955.00 |
19,955.00 |
19,860.00 |
19,910.00 |
0.0M |
| 2025-09-11 |
19,830.00 |
19,885.00 |
19,825.00 |
19,860.00 |
0.0M |
| 2025-09-10 |
19,960.00 |
19,960.00 |
19,835.00 |
19,890.00 |
0.0M |
| 2025-09-09 |
19,890.00 |
19,910.00 |
19,835.00 |
19,875.00 |
0.0M |
| 2025-09-08 |
19,925.00 |
19,935.00 |
19,865.00 |
19,895.00 |
0.0M |
| 2025-09-05 |
19,945.00 |
19,995.00 |
19,895.00 |
19,945.00 |
0.0M |
| 2025-09-04 |
19,975.00 |
20,005.00 |
19,945.00 |
19,975.00 |
0.0M |
| 2025-09-03 |
19,945.00 |
20,060.00 |
19,935.00 |
19,985.00 |
0.0M |
| 2025-09-02 |
20,065.00 |
20,065.00 |
19,925.00 |
20,010.00 |
0.0M |
| 2025-09-01 |
19,985.00 |
20,180.00 |
19,975.00 |
20,090.00 |
0.0M |
| 2025-08-29 |
20,225.00 |
20,225.00 |
19,860.00 |
19,970.00 |
0.0M |
| 2025-08-28 |
20,140.00 |
20,320.00 |
20,140.00 |
20,235.00 |
0.0M |
| 2025-08-27 |
20,025.00 |
20,145.00 |
19,990.00 |
20,080.00 |
0.0M |
| 2025-08-26 |
20,235.00 |
20,575.00 |
20,160.00 |
20,295.00 |
0.0M |
| 2025-08-25 |
20,115.00 |
20,150.00 |
20,080.00 |
20,125.00 |
0.0M |
| 2025-08-22 |
20,060.00 |
20,135.00 |
20,050.00 |
20,105.00 |
0.0M |
| 2025-08-21 |
20,000.00 |
20,085.00 |
20,000.00 |
20,045.00 |
0.0M |
| 2025-08-20 |
20,050.00 |
20,070.00 |
20,005.00 |
20,035.00 |
0.0M |
| 2025-08-19 |
20,130.00 |
20,130.00 |
19,970.00 |
20,025.00 |
0.0M |
| 2025-08-18 |
20,130.00 |
20,140.00 |
20,070.00 |
20,100.00 |
0.0M |
| 2025-08-15 |
20,085.00 |
20,145.00 |
20,070.00 |
20,095.00 |
0.0M |
| 2025-08-14 |
20,125.00 |
20,170.00 |
20,060.00 |
20,095.00 |
0.0M |
| 2025-08-13 |
20,080.00 |
20,170.00 |
20,045.00 |
20,100.00 |
0.0M |
| 2025-08-12 |
19,995.00 |
20,160.00 |
19,995.00 |
20,080.00 |
0.0M |
| 2025-08-11 |
19,915.00 |
20,000.00 |
19,915.00 |
19,965.00 |
0.0M |
| 2025-08-08 |
19,925.00 |
19,970.00 |
19,885.00 |
19,925.00 |
0.0M |
| 2025-08-07 |
19,895.00 |
19,925.00 |
19,855.00 |
19,895.00 |
0.0M |
| 2025-08-06 |
19,945.00 |
19,945.00 |
19,875.00 |
19,905.00 |
0.0M |
| 2025-08-05 |
19,850.00 |
19,970.00 |
19,850.00 |
19,905.00 |
0.0M |
| 2025-08-04 |
19,790.00 |
19,880.00 |
19,790.00 |
19,835.00 |
0.0M |
| 2025-08-01 |
19,730.00 |
19,855.00 |
19,680.00 |
19,790.00 |
0.0M |
| 2025-07-31 |
19,760.00 |
19,850.00 |
19,680.00 |
19,760.00 |
0.0M |
| 2025-07-30 |
19,875.00 |
19,945.00 |
19,755.00 |
19,825.00 |
0.0M |
| 2025-07-29 |
19,960.00 |
20,000.00 |
19,855.00 |
19,920.00 |
0.0M |
| 2025-07-28 |
20,215.00 |
20,310.00 |
19,950.00 |
20,140.00 |
0.0M |
| 2025-07-25 |
20,375.00 |
20,540.00 |
20,210.00 |
20,385.00 |
0.0M |
| 2025-07-24 |
20,390.00 |
20,530.00 |
20,315.00 |
20,420.00 |
0.0M |
| 2025-07-23 |
20,325.00 |
20,400.00 |
20,270.00 |
20,350.00 |
0.0M |
| 2025-07-22 |
20,465.00 |
20,495.00 |
20,340.00 |
20,420.00 |
0.0M |
| 2025-07-21 |
20,420.00 |
20,465.00 |
20,305.00 |
20,390.00 |
0.0M |
| 2025-07-18 |
20,540.00 |
20,540.00 |
20,385.00 |
20,450.00 |
0.0M |
| 2025-07-17 |
20,470.00 |
20,600.00 |
20,410.00 |
20,525.00 |
0.0M |
| 2025-07-16 |
20,170.00 |
20,470.00 |
20,170.00 |
20,355.00 |
0.0M |
| 2025-07-15 |
20,020.00 |
20,205.00 |
20,020.00 |
20,135.00 |
0.0M |
| 2025-07-14 |
20,140.00 |
20,150.00 |
19,980.00 |
20,050.00 |
0.0M |
| 2025-07-11 |
20,070.00 |
20,170.00 |
20,060.00 |
20,125.00 |
0.0M |
| 2025-07-10 |
20,055.00 |
20,125.00 |
20,015.00 |
20,070.00 |
0.0M |
| 2025-07-09 |
19,985.00 |
20,060.00 |
19,955.00 |
20,005.00 |
0.0M |
| 2025-07-08 |
19,940.00 |
20,005.00 |
19,605.00 |
19,915.00 |
0.0M |
| 2025-07-07 |
19,925.00 |
20,020.00 |
19,870.00 |
19,950.00 |
0.0M |
| 2025-07-04 |
19,995.00 |
20,090.00 |
19,935.00 |
20,020.00 |
0.0M |
| 2025-07-03 |
20,035.00 |
20,080.00 |
19,980.00 |
20,030.00 |
0.0M |
| 2025-07-02 |
20,065.00 |
20,100.00 |
20,005.00 |
20,060.00 |
0.0M |
| 2025-07-01 |
20,040.00 |
20,140.00 |
19,990.00 |
20,065.00 |
0.0M |
| 2025-06-30 |
19,965.00 |
20,055.00 |
19,950.00 |
20,000.00 |
0.0M |
| 2025-06-27 |
20,125.00 |
20,245.00 |
19,975.00 |
20,110.00 |
0.0M |
| 2025-06-26 |
20,050.00 |
20,155.00 |
20,040.00 |
20,105.00 |
0.0M |
| 2025-06-25 |
20,000.00 |
20,135.00 |
19,985.00 |
20,080.00 |
0.0M |
| 2025-06-24 |
19,925.00 |
20,050.00 |
19,840.00 |
19,935.00 |
0.0M |
| 2025-06-23 |
19,700.00 |
19,935.00 |
19,700.00 |
19,780.00 |
0.0M |
| 2025-06-20 |
19,740.00 |
19,805.00 |
19,660.00 |
19,730.00 |
0.0M |
| 2025-06-19 |
19,765.00 |
19,830.00 |
19,715.00 |
19,775.00 |
0.0M |
| 2025-06-18 |
19,800.00 |
19,830.00 |
19,705.00 |
19,760.00 |
0.0M |
| 2025-06-17 |
19,785.00 |
19,900.00 |
19,755.00 |
19,835.00 |
0.0M |
| 2025-06-16 |
19,765.00 |
19,800.00 |
19,700.00 |
19,750.00 |
0.0M |
| 2025-06-13 |
19,725.00 |
19,840.00 |
19,685.00 |
19,765.00 |
0.0M |
| 2025-06-12 |
19,755.00 |
19,800.00 |
19,655.00 |
19,725.00 |
0.0M |
| 2025-06-11 |
19,770.00 |
19,785.00 |
19,680.00 |
19,740.00 |
0.0M |
| 2025-06-10 |
19,730.00 |
19,860.00 |
19,695.00 |
19,780.00 |
0.0M |
| 2025-06-09 |
19,740.00 |
19,790.00 |
19,665.00 |
19,725.00 |
0.0M |
| 2025-06-06 |
19,615.00 |
19,805.00 |
19,605.00 |
19,720.00 |
0.0M |
| 2025-06-05 |
19,515.00 |
19,690.00 |
19,510.00 |
19,605.00 |
0.0M |
| 2025-06-04 |
19,490.00 |
19,545.00 |
19,435.00 |
19,505.00 |
0.0M |
| 2025-06-03 |
19,495.00 |
19,510.00 |
19,400.00 |
19,455.00 |
0.0M |
| 2025-05-29 |
19,485.00 |
19,510.00 |
19,455.00 |
19,480.00 |
0.0M |
| 2025-05-28 |
19,570.00 |
19,610.00 |
19,475.00 |
19,515.00 |
0.0M |
| 2025-05-27 |
19,530.00 |
19,595.00 |
19,475.00 |
19,560.00 |
0.0M |
| 2025-05-26 |
19,565.00 |
19,565.00 |
19,435.00 |
19,500.00 |
0.0M |
| 2025-05-23 |
19,600.00 |
19,640.00 |
19,520.00 |
19,580.00 |
0.0M |
| 2025-05-22 |
19,705.00 |
19,730.00 |
19,605.00 |
19,690.00 |
0.0M |
| 2025-05-21 |
19,710.00 |
19,755.00 |
19,680.00 |
19,715.00 |
0.0M |
| 2025-05-20 |
19,670.00 |
19,815.00 |
19,635.00 |
19,750.00 |
0.0M |
| 2025-05-19 |
19,655.00 |
19,725.00 |
19,650.00 |
19,690.00 |
0.0M |
| 2025-05-16 |
19,615.00 |
19,685.00 |
19,600.00 |
19,640.00 |
0.0M |
| 2025-05-15 |
19,655.00 |
19,680.00 |
19,600.00 |
19,640.00 |
0.0M |
| 2025-05-14 |
19,650.00 |
19,715.00 |
19,625.00 |
19,670.00 |
0.0M |
| 2025-05-13 |
19,545.00 |
19,710.00 |
19,515.00 |
19,635.00 |
0.0M |
| 2025-05-12 |
19,615.00 |
19,615.00 |
19,470.00 |
19,545.00 |
0.0M |
| 2025-05-09 |
19,125.00 |
19,430.00 |
19,070.00 |
19,270.00 |
0.0M |
| 2025-05-08 |
19,040.00 |
19,160.00 |
19,040.00 |
19,105.00 |
0.0M |
| 2025-05-07 |
18,940.00 |
19,065.00 |
18,910.00 |
18,985.00 |
0.0M |
| 2025-05-06 |
18,805.00 |
19,185.00 |
18,795.00 |
19,005.00 |
0.0M |
| 2025-04-29 |
18,825.00 |
18,890.00 |
18,755.00 |
18,815.00 |
0.0M |
| 2025-04-28 |
18,875.00 |
18,930.00 |
18,825.00 |
18,865.00 |
0.0M |
| 2025-04-25 |
19,035.00 |
19,280.00 |
18,990.00 |
19,115.00 |
0.0M |
| 2025-04-24 |
18,990.00 |
19,050.00 |
18,970.00 |
19,030.00 |
0.0M |
| 2025-04-23 |
19,015.00 |
19,080.00 |
18,980.00 |
19,035.00 |
0.0M |
| 2025-04-22 |
18,820.00 |
19,050.00 |
18,815.00 |
18,925.00 |
0.0M |
| 2025-04-21 |
18,955.00 |
18,955.00 |
18,790.00 |
18,840.00 |
0.0M |
| 2025-04-18 |
18,940.00 |
19,010.00 |
18,865.00 |
18,930.00 |
0.0M |
| 2025-04-17 |
18,910.00 |
18,940.00 |
18,855.00 |
18,910.00 |
0.0M |
| 2025-04-16 |
18,800.00 |
18,935.00 |
18,800.00 |
18,890.00 |
0.0M |
| 2025-04-15 |
18,825.00 |
18,880.00 |
18,770.00 |
18,825.00 |
0.0M |
| 2025-04-14 |
18,925.00 |
18,945.00 |
18,835.00 |
18,880.00 |
0.0M |
| 2025-04-11 |
18,930.00 |
18,995.00 |
18,865.00 |
18,925.00 |
0.0M |
| 2025-04-10 |
18,885.00 |
18,945.00 |
18,795.00 |
18,880.00 |
0.0M |
| 2025-04-09 |
18,600.00 |
19,090.00 |
18,520.00 |
18,815.00 |
0.0M |
| 2025-04-08 |
18,915.00 |
18,930.00 |
18,380.00 |
18,660.00 |
0.0M |
| 2025-04-07 |
19,415.00 |
19,415.00 |
18,755.00 |
19,125.00 |
0.0M |
| 2025-04-02 |
19,755.00 |
19,790.00 |
19,520.00 |
19,630.00 |
0.0M |
| 2025-04-01 |
19,685.00 |
19,815.00 |
19,685.00 |
19,750.00 |
0.0M |
| 2025-03-31 |
19,605.00 |
19,730.00 |
19,565.00 |
19,655.00 |
0.0M |
| 2025-03-28 |
19,710.00 |
19,735.00 |
19,560.00 |
19,650.00 |
0.0M |
| 2025-03-27 |
19,665.00 |
19,815.00 |
19,665.00 |
19,730.00 |
0.0M |
| 2025-03-26 |
19,775.00 |
19,775.00 |
19,645.00 |
19,720.00 |
0.0M |
| 2025-03-25 |
19,685.00 |
19,775.00 |
19,635.00 |
19,700.00 |
0.0M |
| 2025-03-24 |
19,725.00 |
19,735.00 |
19,670.00 |
19,705.00 |
0.0M |
| 2025-03-21 |
19,830.00 |
19,850.00 |
19,635.00 |
19,705.00 |
0.0M |
| 2025-03-20 |
19,755.00 |
19,875.00 |
19,745.00 |
19,820.00 |
0.0M |
| 2025-03-19 |
19,735.00 |
19,830.00 |
19,680.00 |
19,745.00 |
0.0M |
| 2025-03-18 |
19,600.00 |
19,770.00 |
19,580.00 |
19,685.00 |
0.0M |
| 2025-03-17 |
19,735.00 |
19,755.00 |
19,580.00 |
19,640.00 |
0.0M |
| 2025-03-14 |
19,845.00 |
19,860.00 |
19,735.00 |
19,780.00 |
0.0M |
| 2025-03-13 |
19,775.00 |
19,835.00 |
19,755.00 |
19,805.00 |
0.0M |
| 2025-03-12 |
19,690.00 |
19,860.00 |
19,680.00 |
19,770.00 |
0.0M |
| 2025-03-11 |
19,795.00 |
19,795.00 |
19,680.00 |
19,740.00 |
0.0M |
| 2025-03-10 |
19,745.00 |
19,795.00 |
19,670.00 |
19,745.00 |
0.0M |
| 2025-03-07 |
19,850.00 |
19,925.00 |
19,740.00 |
19,825.00 |
0.0M |
| 2025-03-06 |
19,710.00 |
19,860.00 |
19,695.00 |
19,780.00 |
0.0M |
| 2025-03-05 |
19,685.00 |
19,715.00 |
19,560.00 |
19,630.00 |
0.0M |
| 2025-03-04 |
19,730.00 |
19,750.00 |
19,625.00 |
19,670.00 |
0.0M |
| 2025-03-03 |
19,730.00 |
19,785.00 |
19,595.00 |
19,705.00 |
0.0M |
| 2025-02-28 |
19,630.00 |
19,810.00 |
19,630.00 |
19,740.00 |
0.0M |
| 2025-02-27 |
19,800.00 |
19,850.00 |
19,650.00 |
19,750.00 |
0.0M |
| 2025-02-26 |
19,875.00 |
19,915.00 |
19,750.00 |
19,825.00 |
0.0M |
| 2025-02-25 |
19,965.00 |
20,015.00 |
19,860.00 |
19,930.00 |
0.0M |
| 2025-02-24 |
20,015.00 |
20,040.00 |
19,920.00 |
19,990.00 |
0.0M |
| 2025-02-21 |
20,040.00 |
20,075.00 |
19,985.00 |
20,025.00 |
0.0M |
| 2025-02-20 |
20,045.00 |
20,125.00 |
20,020.00 |
20,075.00 |
0.0M |
| 2025-02-19 |
19,970.00 |
20,050.00 |
19,970.00 |
20,015.00 |
0.0M |
| 2025-02-18 |
20,040.00 |
20,065.00 |
19,985.00 |
20,035.00 |
0.0M |
| 2025-02-17 |
20,025.00 |
20,080.00 |
19,960.00 |
20,025.00 |
0.0M |
| 2025-02-14 |
20,005.00 |
20,095.00 |
19,965.00 |
20,030.00 |
0.0M |
| 2025-02-13 |
19,895.00 |
20,030.00 |
19,865.00 |
19,970.00 |
0.0M |
| 2025-02-12 |
20,025.00 |
20,085.00 |
19,855.00 |
19,975.00 |
0.0M |
| 2025-02-11 |
19,915.00 |
20,025.00 |
19,880.00 |
19,940.00 |
0.0M |
| 2025-02-10 |
19,855.00 |
20,005.00 |
19,810.00 |
19,910.00 |
0.0M |
| 2025-02-07 |
19,750.00 |
19,930.00 |
19,675.00 |
19,800.00 |
0.0M |
| 2025-02-06 |
19,530.00 |
19,735.00 |
19,525.00 |
19,635.00 |
0.0M |
| 2025-02-05 |
19,800.00 |
19,870.00 |
19,510.00 |
19,625.00 |
0.0M |
| 2025-01-24 |
19,570.00 |
19,855.00 |
19,555.00 |
19,740.00 |
0.0M |
| 2025-01-23 |
19,415.00 |
19,615.00 |
19,370.00 |
19,480.00 |
0.0M |
| 2025-01-22 |
19,565.00 |
19,580.00 |
19,410.00 |
19,495.00 |
0.0M |
| 2025-01-21 |
19,590.00 |
19,645.00 |
19,520.00 |
19,565.00 |
0.0M |
| 2025-01-20 |
18,200.00 |
18,200.00 |
18,200.00 |
18,200.00 |
0.0M |
| 2025-01-17 |
18,200.00 |
18,200.00 |
18,200.00 |
18,200.00 |
0.0M |
| 2025-01-16 |
18,180.00 |
18,255.00 |
18,180.00 |
18,200.00 |
0.0M |
| 2025-01-15 |
18,610.00 |
18,610.00 |
18,400.00 |
18,425.00 |
0.0M |
| 2025-01-14 |
18,610.00 |
18,610.00 |
18,610.00 |
18,610.00 |
0.0M |
| 2025-01-13 |
18,500.00 |
18,500.00 |
18,500.00 |
18,500.00 |
0.0M |
| 2025-01-10 |
18,575.00 |
18,575.00 |
18,575.00 |
18,575.00 |
0.0M |
| 2025-01-09 |
18,450.00 |
18,450.00 |
18,450.00 |
18,450.00 |
0.0M |
| 2025-01-08 |
18,900.00 |
18,900.00 |
18,500.00 |
18,700.00 |
0.0M |
| 2025-01-07 |
18,400.00 |
18,400.00 |
18,400.00 |
18,400.00 |
0.0M |
| 2025-01-06 |
18,425.00 |
18,425.00 |
18,425.00 |
18,425.00 |
0.0M |
| 2025-01-03 |
18,400.00 |
18,450.00 |
18,400.00 |
18,425.00 |
0.0M |
| 2025-01-02 |
18,705.00 |
18,705.00 |
18,705.00 |
18,705.00 |
0.0M |