| 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 |
46,276.00 |
46,666.00 |
46,233.00 |
46,556.00 |
0.1M |
| 2025-09-25 |
46,489.00 |
46,538.00 |
46,098.00 |
46,268.00 |
0.1M |
| 2025-09-24 |
46,635.00 |
46,788.00 |
46,414.00 |
46,441.00 |
0.1M |
| 2025-09-23 |
46,706.00 |
47,056.00 |
46,546.00 |
46,637.00 |
0.1M |
| 2025-09-22 |
46,607.00 |
46,767.00 |
46,362.00 |
46,724.00 |
0.1M |
| 2025-09-21 |
46,576.00 |
46,632.00 |
46,573.00 |
46,576.00 |
0.0M |
| 2025-09-19 |
46,215.00 |
46,386.00 |
46,060.00 |
46,327.57 |
0.0M |
| 2025-09-18 |
46,057.00 |
46,379.00 |
45,959.00 |
46,168.00 |
0.0M |
| 2025-09-17 |
45,820.00 |
46,292.00 |
45,701.00 |
46,021.00 |
0.0M |
| 2025-09-16 |
45,899.00 |
45,990.00 |
45,680.00 |
45,784.00 |
0.0M |
| 2025-09-15 |
45,857.00 |
46,010.00 |
45,796.00 |
45,921.00 |
0.0M |
| 2025-09-14 |
45,861.00 |
45,889.00 |
45,840.00 |
45,861.00 |
0.0M |
| 2025-09-12 |
46,131.00 |
46,168.00 |
45,902.00 |
45,854.00 |
0.1M |
| 2025-09-11 |
45,508.00 |
46,176.00 |
45,487.00 |
46,141.00 |
0.1M |
| 2025-09-10 |
45,700.00 |
45,892.00 |
45,415.00 |
45,540.00 |
0.1M |
| 2025-09-09 |
45,580.00 |
45,806.00 |
45,470.00 |
45,757.00 |
0.1M |
| 2025-09-08 |
45,462.00 |
45,578.00 |
45,321.00 |
45,575.00 |
0.1M |
| 2025-09-05 |
45,695.00 |
45,832.00 |
45,257.00 |
45,459.00 |
0.1M |
| 2025-09-04 |
45,255.00 |
45,705.00 |
45,223.00 |
45,688.00 |
0.1M |
| 2025-09-03 |
45,315.00 |
45,377.00 |
45,036.00 |
45,308.00 |
0.1M |
| 2025-09-02 |
45,652.00 |
45,748.00 |
45,002.00 |
45,351.00 |
0.1M |
| 2025-09-01 |
45,575.00 |
45,747.00 |
45,531.00 |
45,575.00 |
0.0M |
| 2025-08-29 |
45,667.00 |
45,688.00 |
45,433.00 |
45,601.00 |
0.1M |
| 2025-08-28 |
45,632.00 |
45,800.00 |
45,501.00 |
45,706.00 |
0.1M |
| 2025-08-27 |
45,529.00 |
45,684.00 |
45,445.00 |
45,642.00 |
0.1M |
| 2025-08-26 |
45,383.00 |
45,473.00 |
45,184.00 |
45,489.00 |
0.1M |
| 2025-08-25 |
45,726.00 |
45,749.00 |
45,360.00 |
45,351.00 |
0.1M |
| 2025-08-22 |
44,887.00 |
45,841.00 |
44,745.00 |
45,715.00 |
0.1M |
| 2025-08-21 |
44,984.00 |
45,028.00 |
44,642.00 |
44,854.00 |
0.1M |
| 2025-08-20 |
45,020.00 |
45,122.00 |
44,828.00 |
44,995.00 |
0.1M |
| 2025-08-19 |
44,989.00 |
45,289.00 |
44,834.00 |
44,999.00 |
0.1M |
| 2025-08-18 |
45,016.00 |
45,115.00 |
44,900.00 |
44,986.00 |
0.1M |
| 2025-08-15 |
45,108.00 |
45,368.00 |
44,981.00 |
45,040.00 |
0.1M |
| 2025-08-14 |
45,018.00 |
45,066.00 |
44,768.00 |
44,997.00 |
0.1M |
| 2025-08-13 |
44,566.00 |
45,016.00 |
44,505.00 |
45,025.00 |
0.1M |
| 2025-08-12 |
44,062.00 |
44,603.00 |
44,026.00 |
44,558.00 |
0.1M |
| 2025-08-11 |
44,344.00 |
44,415.00 |
44,013.00 |
44,084.00 |
0.1M |
| 2025-08-08 |
44,125.00 |
44,385.00 |
44,084.00 |
44,278.00 |
0.1M |
| 2025-08-07 |
44,312.00 |
44,615.00 |
43,899.00 |
44,080.00 |
0.1M |
| 2025-08-06 |
44,262.00 |
44,482.00 |
44,125.00 |
44,312.00 |
0.1M |
| 2025-08-05 |
44,374.00 |
44,433.00 |
44,040.00 |
44,236.00 |
0.1M |
| 2025-08-04 |
43,693.00 |
44,310.00 |
43,629.00 |
44,303.00 |
0.1M |
| 2025-08-01 |
44,312.00 |
44,327.00 |
43,464.00 |
43,710.00 |
0.1M |
| 2025-07-31 |
44,711.00 |
44,852.00 |
44,311.00 |
44,305.00 |
0.1M |
| 2025-07-30 |
44,800.00 |
44,912.00 |
44,419.00 |
44,633.00 |
0.1M |
| 2025-07-29 |
45,013.00 |
45,122.00 |
44,746.00 |
44,816.00 |
0.1M |
| 2025-07-28 |
45,229.00 |
45,314.00 |
44,911.00 |
45,012.00 |
0.1M |
| 2025-07-25 |
44,945.00 |
45,110.00 |
44,817.00 |
45,084.00 |
0.1M |
| 2025-07-24 |
45,146.00 |
45,146.00 |
44,860.00 |
44,899.00 |
0.1M |
| 2025-07-23 |
44,720.00 |
45,194.00 |
44,718.00 |
45,214.00 |
0.1M |
| 2025-07-22 |
44,578.00 |
44,716.00 |
44,424.00 |
44,711.00 |
0.1M |
| 2025-07-21 |
44,536.00 |
44,814.00 |
44,491.00 |
44,547.00 |
0.1M |
| 2025-07-18 |
44,727.00 |
44,860.00 |
44,424.00 |
44,540.00 |
0.1M |
| 2025-07-17 |
44,438.00 |
44,773.00 |
44,352.00 |
44,718.00 |
0.1M |
| 2025-07-16 |
44,192.00 |
44,478.00 |
43,973.00 |
44,459.00 |
0.1M |
| 2025-07-15 |
44,660.00 |
44,829.00 |
44,273.00 |
44,247.00 |
0.1M |
| 2025-07-14 |
44,454.00 |
44,698.00 |
44,321.00 |
44,692.00 |
0.1M |
| 2025-07-11 |
44,880.00 |
44,943.00 |
44,511.00 |
44,599.00 |
0.1M |
| 2025-07-10 |
44,730.00 |
45,042.00 |
44,564.00 |
44,908.00 |
0.1M |
| 2025-07-09 |
44,513.00 |
44,831.00 |
44,418.00 |
44,719.00 |
0.1M |
| 2025-07-08 |
44,561.00 |
44,716.00 |
44,471.00 |
44,512.00 |
0.1M |
| 2025-07-07 |
44,906.00 |
45,133.00 |
44,429.00 |
44,677.00 |
0.1M |
| 2025-07-04 |
45,041.00 |
45,054.00 |
44,790.00 |
44,840.00 |
0.0M |
| 2025-07-03 |
44,788.00 |
45,178.00 |
44,747.00 |
45,098.00 |
0.1M |
| 2025-07-02 |
44,821.00 |
44,960.00 |
44,642.00 |
44,776.00 |
0.1M |
| 2025-07-01 |
44,345.00 |
44,917.00 |
44,281.00 |
44,807.00 |
0.1M |
| 2025-06-30 |
44,203.00 |
44,434.00 |
44,186.00 |
44,389.00 |
0.1M |
| 2025-06-27 |
43,743.00 |
44,288.00 |
43,743.00 |
44,125.00 |
0.1M |
| 2025-06-26 |
43,349.00 |
43,722.00 |
43,272.00 |
43,718.00 |
0.1M |
| 2025-06-25 |
43,409.00 |
43,467.00 |
43,175.00 |
43,306.00 |
0.1M |
| 2025-06-24 |
42,900.00 |
43,466.00 |
42,892.00 |
43,424.00 |
0.1M |
| 2025-06-23 |
42,268.00 |
42,859.00 |
42,101.00 |
42,901.00 |
0.1M |
| 2025-06-20 |
42,185.00 |
42,377.00 |
41,755.00 |
42,356.44 |
0.0M |
| 2025-06-19 |
42,036.00 |
42,176.00 |
41,774.00 |
42,036.00 |
0.0M |
| 2025-06-18 |
42,228.00 |
42,539.00 |
42,096.00 |
42,188.00 |
0.0M |
| 2025-06-17 |
42,581.00 |
42,587.00 |
42,149.00 |
42,228.00 |
0.0M |
| 2025-06-16 |
42,085.00 |
42,748.00 |
41,847.00 |
42,537.00 |
0.0M |
| 2025-06-13 |
42,950.00 |
42,960.00 |
42,090.00 |
42,207.00 |
0.1M |
| 2025-06-12 |
42,898.00 |
42,995.00 |
42,587.00 |
42,990.00 |
0.1M |
| 2025-06-11 |
42,856.00 |
43,156.00 |
42,754.00 |
42,908.00 |
0.1M |
| 2025-06-10 |
42,804.00 |
42,967.00 |
42,673.00 |
42,911.00 |
0.1M |
| 2025-06-09 |
42,830.00 |
42,935.00 |
42,599.00 |
42,796.00 |
0.1M |
| 2025-06-06 |
42,376.00 |
42,978.00 |
42,343.00 |
42,809.00 |
0.1M |
| 2025-06-05 |
42,477.00 |
42,739.00 |
42,265.00 |
42,369.00 |
0.1M |
| 2025-06-04 |
42,569.00 |
42,708.00 |
42,540.00 |
42,500.00 |
0.1M |
| 2025-06-03 |
42,375.00 |
42,637.00 |
42,115.00 |
42,598.00 |
0.1M |
| 2025-06-02 |
42,275.00 |
42,369.00 |
41,904.00 |
42,374.00 |
0.1M |
| 2025-05-30 |
42,225.00 |
42,439.00 |
41,956.00 |
42,294.00 |
0.1M |
| 2025-05-29 |
42,180.00 |
42,775.00 |
41,873.00 |
42,267.00 |
0.1M |
| 2025-05-28 |
42,477.00 |
42,514.00 |
42,131.00 |
42,170.00 |
0.1M |
| 2025-05-27 |
41,674.00 |
42,421.00 |
41,649.00 |
42,410.00 |
0.1M |
| 2025-05-26 |
42,063.00 |
42,171.00 |
41,935.00 |
42,063.00 |
0.0M |
| 2025-05-23 |
41,986.00 |
42,027.00 |
41,238.00 |
41,674.00 |
0.1M |
| 2025-05-22 |
41,913.00 |
42,177.00 |
41,692.00 |
41,925.00 |
0.1M |
| 2025-05-21 |
42,750.00 |
42,750.00 |
41,869.00 |
41,947.00 |
0.1M |
| 2025-05-20 |
42,896.00 |
42,974.00 |
42,569.00 |
42,772.00 |
0.1M |
| 2025-05-19 |
42,469.00 |
42,940.00 |
42,300.00 |
42,885.00 |
0.1M |
| 2025-05-16 |
42,450.00 |
42,763.00 |
42,325.00 |
42,736.00 |
0.1M |
| 2025-05-15 |
42,106.00 |
42,418.00 |
41,840.00 |
42,385.00 |
0.1M |
| 2025-05-14 |
42,235.00 |
42,340.00 |
42,026.00 |
42,117.00 |
0.1M |
| 2025-05-13 |
42,530.00 |
42,536.00 |
42,215.00 |
42,228.00 |
0.1M |
| 2025-05-12 |
41,698.00 |
42,503.00 |
41,674.00 |
42,493.00 |
0.1M |
| 2025-05-09 |
41,470.00 |
41,617.00 |
41,223.00 |
41,323.00 |
0.1M |
| 2025-05-08 |
41,186.00 |
41,875.00 |
41,113.00 |
41,468.00 |
0.1M |
| 2025-05-07 |
40,822.00 |
41,340.00 |
40,817.00 |
41,214.00 |
0.1M |
| 2025-05-06 |
41,281.00 |
41,350.00 |
40,845.00 |
40,918.00 |
0.1M |
| 2025-05-05 |
41,423.00 |
41,554.00 |
41,102.00 |
41,319.00 |
0.1M |
| 2025-05-02 |
40,810.00 |
41,507.00 |
40,766.00 |
41,427.00 |
0.1M |
| 2025-05-01 |
40,862.00 |
41,222.00 |
40,839.00 |
40,855.00 |
0.1M |
| 2025-04-30 |
40,723.00 |
40,750.00 |
39,867.00 |
40,770.00 |
0.2M |
| 2025-04-29 |
40,346.00 |
40,777.00 |
40,289.00 |
40,658.00 |
0.1M |
| 2025-04-28 |
40,249.00 |
40,566.00 |
40,012.00 |
40,368.00 |
0.1M |
| 2025-04-25 |
40,257.00 |
40,380.00 |
39,861.00 |
40,254.00 |
0.2M |
| 2025-04-24 |
39,780.00 |
40,283.00 |
39,404.00 |
40,262.00 |
0.1M |
| 2025-04-23 |
39,574.00 |
40,558.00 |
39,574.00 |
39,775.00 |
0.2M |
| 2025-04-22 |
38,277.00 |
39,449.00 |
38,243.00 |
39,357.00 |
0.2M |
| 2025-04-21 |
39,309.00 |
39,309.00 |
37,997.00 |
38,328.00 |
0.1M |
| 2025-04-17 |
39,831.00 |
40,291.00 |
39,129.00 |
39,329.00 |
0.2M |
| 2025-04-16 |
40,481.00 |
40,713.00 |
39,585.00 |
39,853.00 |
0.2M |
| 2025-04-15 |
40,678.00 |
41,010.00 |
40,534.00 |
40,575.00 |
0.2M |
| 2025-04-14 |
40,660.00 |
40,991.00 |
40,038.00 |
40,741.00 |
0.2M |
| 2025-04-11 |
39,794.00 |
40,615.00 |
39,206.00 |
40,399.00 |
0.3M |
| 2025-04-10 |
40,979.00 |
41,143.00 |
38,630.00 |
39,797.00 |
0.3M |
| 2025-04-09 |
37,697.00 |
40,729.00 |
36,882.00 |
40,836.00 |
0.4M |
| 2025-04-08 |
38,485.00 |
39,649.00 |
37,714.00 |
37,862.00 |
0.4M |
| 2025-04-07 |
37,931.00 |
39,426.00 |
36,664.00 |
38,165.00 |
0.5M |
| 2025-04-04 |
40,675.00 |
40,750.00 |
38,568.00 |
38,530.00 |
0.4M |
| 2025-04-03 |
41,916.00 |
41,968.00 |
40,848.00 |
40,776.00 |
0.2M |
| 2025-04-02 |
42,228.00 |
42,657.00 |
41,877.00 |
42,492.00 |
0.2M |
| 2025-04-01 |
42,222.00 |
42,418.00 |
41,774.00 |
42,241.00 |
0.2M |
| 2025-03-31 |
41,595.00 |
42,332.00 |
41,428.00 |
42,259.00 |
0.2M |
| 2025-03-28 |
42,603.00 |
42,665.00 |
41,816.00 |
41,851.00 |
0.1M |
| 2025-03-27 |
42,656.00 |
42,875.00 |
42,460.00 |
42,602.00 |
0.1M |
| 2025-03-26 |
42,930.00 |
43,143.00 |
42,635.00 |
42,746.00 |
0.1M |
| 2025-03-25 |
42,900.00 |
43,025.00 |
42,788.00 |
42,906.00 |
0.1M |
| 2025-03-24 |
42,410.00 |
42,920.00 |
42,410.00 |
42,898.00 |
0.1M |
| 2025-03-21 |
41,958.00 |
42,003.00 |
41,567.00 |
41,620.47 |
0.0M |
| 2025-03-20 |
41,986.00 |
42,265.00 |
41,701.00 |
41,961.00 |
0.0M |
| 2025-03-19 |
41,592.00 |
42,208.00 |
41,534.00 |
41,995.00 |
0.0M |
| 2025-03-18 |
41,890.00 |
41,987.00 |
41,434.00 |
41,600.00 |
0.0M |
| 2025-03-17 |
41,457.00 |
42,042.00 |
41,252.00 |
41,883.00 |
0.0M |
| 2025-03-14 |
40,930.00 |
41,527.00 |
40,923.00 |
41,510.00 |
0.1M |
| 2025-03-13 |
41,373.00 |
41,496.00 |
40,708.00 |
40,863.00 |
0.1M |
| 2025-03-12 |
41,523.00 |
42,025.00 |
41,046.00 |
41,395.00 |
0.2M |
| 2025-03-11 |
42,020.00 |
42,128.00 |
41,220.00 |
41,475.00 |
0.2M |
| 2025-03-10 |
42,780.00 |
42,780.00 |
41,666.00 |
41,947.00 |
0.2M |
| 2025-03-07 |
42,694.00 |
42,944.00 |
42,207.00 |
42,838.00 |
0.2M |
| 2025-03-06 |
43,030.00 |
43,096.00 |
42,425.00 |
42,616.00 |
0.2M |
| 2025-03-05 |
42,828.00 |
43,197.00 |
42,473.00 |
43,066.00 |
0.2M |
| 2025-03-04 |
43,300.00 |
43,364.00 |
42,420.00 |
42,594.00 |
0.2M |
| 2025-03-03 |
43,904.00 |
44,119.00 |
43,047.00 |
43,247.00 |
0.2M |
| 2025-02-28 |
43,337.00 |
43,629.00 |
43,154.00 |
43,889.00 |
0.2M |
| 2025-02-27 |
43,510.00 |
43,948.00 |
43,303.00 |
43,297.00 |
0.2M |
| 2025-02-26 |
43,790.00 |
43,935.00 |
43,370.00 |
43,506.00 |
0.1M |
| 2025-02-25 |
43,571.00 |
43,841.00 |
43,346.00 |
43,690.00 |
0.1M |
| 2025-02-24 |
43,532.00 |
43,826.00 |
43,419.00 |
43,535.00 |
0.1M |
| 2025-02-21 |
44,252.00 |
44,332.00 |
43,419.00 |
43,486.00 |
0.1M |
| 2025-02-20 |
44,664.00 |
44,685.00 |
44,033.00 |
44,268.00 |
0.1M |
| 2025-02-19 |
44,643.00 |
44,702.00 |
44,396.00 |
44,711.00 |
0.1M |
| 2025-02-18 |
44,655.00 |
44,760.00 |
44,409.00 |
44,643.00 |
0.1M |
| 2025-02-14 |
44,802.00 |
44,881.00 |
44,610.00 |
44,635.00 |
0.1M |
| 2025-02-13 |
44,518.00 |
44,874.00 |
44,356.00 |
44,811.00 |
0.1M |
| 2025-02-12 |
44,700.00 |
44,733.00 |
44,189.00 |
44,462.00 |
0.1M |
| 2025-02-11 |
44,558.00 |
44,745.00 |
44,395.00 |
44,708.00 |
0.1M |
| 2025-02-10 |
44,250.00 |
44,734.00 |
44,150.00 |
44,580.00 |
0.1M |
| 2025-02-07 |
44,782.00 |
44,962.00 |
44,384.00 |
44,421.00 |
0.1M |
| 2025-02-06 |
45,043.00 |
45,178.00 |
44,659.00 |
44,863.00 |
0.1M |
| 2025-02-05 |
44,677.00 |
45,023.00 |
44,468.00 |
45,004.00 |
0.1M |
| 2025-02-04 |
44,826.00 |
44,829.00 |
44,347.00 |
44,697.00 |
0.1M |
| 2025-02-03 |
44,486.00 |
44,737.00 |
43,965.00 |
44,565.00 |
0.2M |
| 2025-01-31 |
45,057.00 |
45,226.00 |
44,656.00 |
44,698.00 |
0.1M |
| 2025-01-30 |
44,946.00 |
45,190.00 |
44,782.00 |
45,055.00 |
0.1M |
| 2025-01-29 |
45,018.00 |
45,140.00 |
44,747.00 |
44,890.00 |
0.1M |
| 2025-01-28 |
44,886.00 |
45,160.00 |
44,742.00 |
45,031.00 |
0.1M |
| 2025-01-27 |
44,475.00 |
44,912.00 |
44,010.00 |
44,904.00 |
0.2M |
| 2025-01-24 |
44,696.00 |
44,775.00 |
44,546.00 |
44,602.00 |
0.1M |
| 2025-01-23 |
44,336.00 |
44,739.00 |
44,310.00 |
44,749.00 |
0.1M |
| 2025-01-22 |
44,250.00 |
44,415.00 |
44,197.00 |
44,353.00 |
0.1M |
| 2025-01-21 |
43,681.00 |
44,213.00 |
43,495.00 |
44,238.00 |
0.1M |
| 2025-01-17 |
43,344.00 |
43,867.00 |
43,315.00 |
43,695.00 |
0.1M |
| 2025-01-16 |
43,486.00 |
43,570.00 |
43,286.00 |
43,372.00 |
0.1M |
| 2025-01-15 |
42,800.00 |
43,569.00 |
42,752.00 |
43,466.00 |
0.1M |
| 2025-01-14 |
42,560.00 |
42,795.00 |
42,373.00 |
42,752.00 |
0.1M |
| 2025-01-13 |
42,202.00 |
42,519.00 |
41,968.00 |
42,523.00 |
0.1M |
| 2025-01-10 |
42,828.00 |
42,906.00 |
42,105.00 |
42,160.00 |
0.2M |
| 2025-01-09 |
42,884.00 |
42,907.00 |
42,723.00 |
42,829.00 |
0.0M |
| 2025-01-08 |
42,771.00 |
42,941.00 |
42,591.00 |
42,878.00 |
0.1M |
| 2025-01-07 |
43,029.00 |
43,211.00 |
42,698.00 |
42,803.00 |
0.1M |
| 2025-01-06 |
43,001.00 |
43,408.00 |
42,911.00 |
42,982.00 |
0.1M |
| 2025-01-03 |
42,708.00 |
43,079.00 |
42,654.00 |
43,021.00 |
0.1M |
| 2025-01-02 |
42,888.00 |
43,245.00 |
42,462.00 |
42,694.00 |
0.1M |