| 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 |
46,705.00 |
47,023.00 |
46,671.00 |
46,916.00 |
0.0M |
| 2025-09-25 |
46,860.00 |
46,860.00 |
46,456.00 |
46,627.00 |
0.0M |
| 2025-09-24 |
47,110.00 |
47,120.00 |
46,799.00 |
46,797.00 |
0.0M |
| 2025-09-23 |
47,187.00 |
47,400.00 |
46,946.00 |
46,996.00 |
0.0M |
| 2025-09-22 |
46,964.00 |
47,075.00 |
46,800.00 |
47,076.00 |
0.0M |
| 2025-09-21 |
46,964.00 |
46,964.00 |
46,964.00 |
46,964.00 |
0.0M |
| 2025-09-19 |
46,549.00 |
46,738.00 |
46,398.00 |
46,651.00 |
0.1M |
| 2025-09-18 |
46,407.00 |
46,722.00 |
46,297.00 |
46,516.00 |
0.1M |
| 2025-09-17 |
46,140.00 |
46,637.00 |
46,037.00 |
46,365.00 |
0.1M |
| 2025-09-16 |
46,228.00 |
46,332.00 |
46,020.00 |
46,119.00 |
0.1M |
| 2025-09-15 |
46,200.00 |
46,349.00 |
46,134.00 |
46,262.00 |
0.1M |
| 2025-09-14 |
46,194.00 |
46,218.00 |
46,176.00 |
46,194.00 |
0.0M |
| 2025-09-12 |
46,585.00 |
46,585.00 |
46,165.00 |
46,189.00 |
0.0M |
| 2025-09-11 |
45,873.00 |
46,503.00 |
45,855.00 |
46,471.00 |
0.0M |
| 2025-09-10 |
46,010.00 |
46,169.00 |
45,750.00 |
45,871.00 |
0.0M |
| 2025-09-09 |
45,922.00 |
46,135.00 |
45,802.00 |
46,089.00 |
0.0M |
| 2025-09-08 |
45,768.00 |
45,919.00 |
45,669.00 |
45,904.00 |
0.0M |
| 2025-09-05 |
46,022.00 |
46,128.00 |
45,615.00 |
45,786.00 |
0.0M |
| 2025-09-04 |
45,577.00 |
46,053.00 |
45,577.00 |
46,024.00 |
0.0M |
| 2025-09-03 |
45,637.00 |
45,712.00 |
45,381.00 |
45,639.00 |
0.0M |
| 2025-09-02 |
45,987.00 |
46,073.00 |
45,362.00 |
45,683.00 |
0.0M |
| 2025-09-01 |
45,900.00 |
46,073.00 |
45,873.00 |
45,900.00 |
0.0M |
| 2025-08-29 |
45,973.00 |
46,004.00 |
45,771.00 |
45,936.00 |
0.0M |
| 2025-08-28 |
45,940.00 |
46,135.00 |
45,844.00 |
46,043.00 |
0.0M |
| 2025-08-27 |
45,855.00 |
46,022.00 |
45,798.00 |
45,980.00 |
0.0M |
| 2025-08-26 |
45,709.00 |
45,838.00 |
45,525.00 |
45,825.00 |
0.0M |
| 2025-08-25 |
46,045.00 |
46,052.00 |
45,683.00 |
45,687.00 |
0.0M |
| 2025-08-22 |
45,211.00 |
46,170.00 |
45,127.00 |
46,047.00 |
0.0M |
| 2025-08-21 |
45,254.00 |
45,324.00 |
44,996.00 |
45,178.00 |
0.0M |
| 2025-08-20 |
45,354.00 |
45,414.00 |
45,159.00 |
45,318.00 |
0.0M |
| 2025-08-19 |
45,344.00 |
45,612.00 |
45,186.00 |
45,325.00 |
0.0M |
| 2025-08-18 |
45,402.00 |
45,435.00 |
45,224.00 |
45,310.00 |
0.0M |
| 2025-08-15 |
45,472.00 |
45,688.00 |
45,323.00 |
45,365.00 |
0.0M |
| 2025-08-14 |
45,350.00 |
45,465.00 |
45,099.00 |
45,321.00 |
0.0M |
| 2025-08-13 |
44,875.00 |
45,383.00 |
44,823.00 |
45,348.00 |
0.0M |
| 2025-08-12 |
44,390.00 |
44,914.00 |
44,385.00 |
44,877.00 |
0.0M |
| 2025-08-11 |
44,642.00 |
44,725.00 |
44,343.00 |
44,403.00 |
0.0M |
| 2025-08-08 |
44,448.00 |
44,692.00 |
44,443.00 |
44,596.00 |
0.0M |
| 2025-08-07 |
44,636.00 |
44,927.00 |
44,227.00 |
44,400.00 |
0.0M |
| 2025-08-06 |
44,679.00 |
44,803.00 |
44,517.00 |
44,633.00 |
0.0M |
| 2025-08-05 |
44,645.00 |
44,730.00 |
44,361.00 |
44,554.00 |
0.0M |
| 2025-08-04 |
44,012.00 |
44,695.00 |
44,012.00 |
44,616.00 |
0.0M |
| 2025-08-01 |
44,596.00 |
44,620.00 |
43,800.00 |
44,018.00 |
0.0M |
| 2025-07-31 |
45,119.00 |
45,122.00 |
44,567.00 |
44,638.00 |
0.0M |
| 2025-07-30 |
45,200.00 |
45,200.00 |
44,785.00 |
44,968.00 |
0.0M |
| 2025-07-29 |
45,355.00 |
45,455.00 |
45,087.00 |
45,147.00 |
0.0M |
| 2025-07-28 |
45,609.00 |
45,629.00 |
45,270.00 |
45,350.00 |
0.0M |
| 2025-07-25 |
45,306.00 |
45,431.00 |
45,168.00 |
45,420.00 |
0.0M |
| 2025-07-24 |
45,452.00 |
45,482.00 |
45,197.00 |
45,238.00 |
0.0M |
| 2025-07-23 |
45,120.00 |
45,544.00 |
45,114.00 |
45,552.00 |
0.0M |
| 2025-07-22 |
44,946.00 |
45,035.00 |
44,795.00 |
45,045.00 |
0.0M |
| 2025-07-21 |
44,846.00 |
45,143.00 |
44,846.00 |
44,881.00 |
0.0M |
| 2025-07-18 |
45,118.00 |
45,135.00 |
44,767.00 |
44,867.00 |
0.0M |
| 2025-07-17 |
44,730.00 |
45,085.00 |
44,687.00 |
45,051.00 |
0.0M |
| 2025-07-16 |
44,487.00 |
44,786.00 |
44,331.00 |
44,790.00 |
0.0M |
| 2025-07-15 |
45,044.00 |
45,044.00 |
44,524.00 |
44,578.00 |
0.0M |
| 2025-07-14 |
44,745.00 |
45,000.00 |
44,679.00 |
45,020.00 |
0.0M |
| 2025-07-11 |
45,229.00 |
45,229.00 |
44,856.00 |
44,927.00 |
0.0M |
| 2025-07-10 |
45,024.00 |
45,329.00 |
44,927.00 |
45,237.00 |
0.0M |
| 2025-07-09 |
44,813.00 |
45,150.00 |
44,789.00 |
45,047.00 |
0.0M |
| 2025-07-08 |
44,890.00 |
45,004.00 |
44,800.00 |
44,841.00 |
0.0M |
| 2025-07-07 |
45,225.00 |
45,414.00 |
44,780.00 |
45,003.00 |
0.0M |
| 2025-07-04 |
45,372.00 |
45,383.00 |
45,200.00 |
45,215.00 |
0.0M |
| 2025-07-03 |
45,133.00 |
45,488.00 |
45,124.00 |
45,426.00 |
0.0M |
| 2025-07-02 |
45,120.00 |
45,270.00 |
45,025.00 |
45,091.00 |
0.0M |
| 2025-07-01 |
44,735.00 |
45,236.00 |
44,600.00 |
45,123.00 |
0.0M |
| 2025-06-30 |
44,573.00 |
44,735.00 |
44,508.00 |
44,703.00 |
0.0M |
| 2025-06-27 |
44,097.00 |
44,584.00 |
44,057.00 |
44,435.00 |
0.0M |
| 2025-06-26 |
43,694.00 |
44,042.00 |
43,694.00 |
44,027.00 |
0.0M |
| 2025-06-25 |
43,754.00 |
43,756.00 |
43,623.00 |
43,611.00 |
0.0M |
| 2025-06-24 |
43,366.00 |
43,800.00 |
43,352.00 |
43,726.00 |
0.0M |
| 2025-06-23 |
42,661.00 |
43,195.00 |
42,625.00 |
43,188.00 |
0.0M |
| 2025-06-20 |
42,513.00 |
42,759.00 |
42,088.00 |
42,515.00 |
0.1M |
| 2025-06-19 |
42,353.00 |
42,504.00 |
42,091.00 |
42,353.00 |
0.0M |
| 2025-06-18 |
42,512.00 |
42,860.00 |
42,422.00 |
42,512.00 |
0.1M |
| 2025-06-17 |
42,868.00 |
42,907.00 |
42,473.00 |
42,556.00 |
0.1M |
| 2025-06-16 |
42,353.00 |
43,069.00 |
42,223.00 |
42,864.00 |
0.1M |
| 2025-06-13 |
43,316.00 |
43,316.00 |
42,404.00 |
42,523.00 |
0.0M |
| 2025-06-12 |
43,175.00 |
43,328.00 |
42,923.00 |
43,316.00 |
0.0M |
| 2025-06-11 |
43,205.00 |
43,500.00 |
43,089.00 |
43,235.00 |
0.0M |
| 2025-06-10 |
43,140.00 |
43,294.00 |
43,008.00 |
43,241.00 |
0.0M |
| 2025-06-09 |
43,130.00 |
43,252.00 |
42,951.00 |
43,130.00 |
0.0M |
| 2025-06-06 |
42,685.00 |
43,315.00 |
42,685.00 |
43,143.00 |
0.0M |
| 2025-06-05 |
42,820.00 |
43,076.00 |
42,603.00 |
42,698.00 |
0.0M |
| 2025-06-04 |
42,945.00 |
43,030.00 |
42,799.00 |
42,833.00 |
0.0M |
| 2025-06-03 |
42,665.00 |
42,966.00 |
42,482.00 |
42,931.00 |
0.0M |
| 2025-06-02 |
42,566.00 |
42,736.00 |
42,255.00 |
42,706.00 |
0.0M |
| 2025-05-30 |
42,561.00 |
42,772.00 |
42,309.00 |
42,625.00 |
0.0M |
| 2025-05-29 |
42,633.00 |
43,098.00 |
42,240.00 |
42,600.00 |
0.0M |
| 2025-05-28 |
42,752.00 |
42,825.00 |
42,444.00 |
42,502.00 |
0.0M |
| 2025-05-27 |
41,971.00 |
42,806.00 |
41,971.00 |
42,745.00 |
0.0M |
| 2025-05-26 |
42,413.00 |
42,495.00 |
42,340.00 |
42,413.00 |
0.0M |
| 2025-05-23 |
42,251.00 |
42,357.00 |
41,604.00 |
42,002.00 |
0.0M |
| 2025-05-22 |
42,234.00 |
42,500.00 |
42,034.00 |
42,258.00 |
0.0M |
| 2025-05-21 |
43,024.00 |
43,033.00 |
42,230.00 |
42,281.00 |
0.0M |
| 2025-05-20 |
43,230.00 |
43,300.00 |
42,968.00 |
43,114.00 |
0.0M |
| 2025-05-19 |
42,743.00 |
43,272.00 |
42,674.00 |
43,230.00 |
0.0M |
| 2025-05-16 |
42,760.00 |
43,086.00 |
42,660.00 |
43,061.00 |
0.0M |
| 2025-05-15 |
42,378.00 |
42,754.00 |
42,185.00 |
42,708.00 |
0.0M |
| 2025-05-14 |
42,575.00 |
42,646.00 |
42,400.00 |
42,438.00 |
0.0M |
| 2025-05-13 |
42,854.00 |
42,854.00 |
42,574.00 |
42,547.00 |
0.0M |
| 2025-05-12 |
42,022.00 |
42,877.00 |
42,012.00 |
42,806.00 |
0.0M |
| 2025-05-09 |
41,719.00 |
41,884.00 |
41,545.00 |
41,619.00 |
0.0M |
| 2025-05-08 |
41,652.00 |
42,165.00 |
41,549.00 |
41,765.00 |
0.0M |
| 2025-05-07 |
41,342.00 |
41,607.00 |
41,242.00 |
41,511.00 |
0.0M |
| 2025-05-06 |
41,608.00 |
41,615.00 |
41,094.00 |
41,211.00 |
0.0M |
| 2025-05-05 |
41,538.00 |
41,836.00 |
41,401.00 |
41,614.00 |
0.0M |
| 2025-05-02 |
41,116.00 |
41,789.00 |
41,116.00 |
41,719.00 |
0.0M |
| 2025-05-01 |
41,283.00 |
41,451.00 |
41,168.00 |
41,128.00 |
0.0M |
| 2025-04-30 |
40,861.00 |
41,188.00 |
40,148.00 |
41,045.00 |
0.0M |
| 2025-04-29 |
40,681.00 |
41,019.00 |
40,612.00 |
40,936.00 |
0.0M |
| 2025-04-28 |
40,377.00 |
40,762.00 |
40,377.00 |
40,639.00 |
0.0M |
| 2025-04-25 |
40,565.00 |
40,600.00 |
40,152.00 |
40,524.00 |
0.0M |
| 2025-04-24 |
39,913.00 |
40,565.00 |
39,786.00 |
40,540.00 |
0.0M |
| 2025-04-23 |
40,181.00 |
40,822.00 |
39,954.00 |
40,052.00 |
0.0M |
| 2025-04-22 |
38,535.00 |
39,700.00 |
38,534.00 |
39,624.00 |
0.0M |
| 2025-04-21 |
39,498.00 |
39,498.00 |
38,374.00 |
38,586.00 |
0.0M |
| 2025-04-17 |
40,150.00 |
40,508.00 |
39,450.00 |
39,606.00 |
0.0M |
| 2025-04-16 |
40,716.00 |
40,864.00 |
39,936.00 |
40,126.00 |
0.0M |
| 2025-04-15 |
40,950.00 |
41,213.00 |
40,867.00 |
40,853.00 |
0.0M |
| 2025-04-14 |
40,888.00 |
41,229.00 |
40,312.00 |
41,015.00 |
0.0M |
| 2025-04-11 |
39,500.00 |
40,812.00 |
39,500.00 |
40,666.00 |
0.0M |
| 2025-04-10 |
41,315.00 |
41,386.00 |
38,964.00 |
40,052.00 |
0.0M |
| 2025-04-09 |
37,951.00 |
41,265.00 |
37,194.00 |
41,106.00 |
0.0M |
| 2025-04-08 |
38,730.00 |
39,884.00 |
37,550.00 |
38,103.00 |
0.0M |
| 2025-04-07 |
37,677.00 |
39,639.00 |
36,998.00 |
38,402.00 |
0.0M |
| 2025-04-04 |
40,934.00 |
41,033.00 |
38,589.00 |
38,781.00 |
0.0M |
| 2025-04-03 |
42,022.00 |
42,056.00 |
41,045.00 |
41,062.00 |
0.0M |
| 2025-04-02 |
42,496.00 |
42,999.00 |
42,193.00 |
42,796.00 |
0.0M |
| 2025-04-01 |
42,470.00 |
42,658.00 |
42,100.00 |
42,540.00 |
0.0M |
| 2025-03-31 |
41,891.00 |
42,504.00 |
41,765.00 |
42,564.00 |
0.0M |
| 2025-03-28 |
42,919.00 |
42,968.00 |
42,047.00 |
42,162.00 |
0.0M |
| 2025-03-27 |
42,955.00 |
43,164.00 |
42,803.00 |
42,919.00 |
0.0M |
| 2025-03-26 |
43,243.00 |
43,431.00 |
42,966.00 |
43,062.00 |
0.0M |
| 2025-03-25 |
43,188.00 |
43,301.00 |
43,105.00 |
43,221.00 |
0.0M |
| 2025-03-24 |
42,798.00 |
43,247.00 |
42,771.00 |
43,210.00 |
0.0M |
| 2025-03-21 |
42,303.00 |
42,342.00 |
41,751.00 |
42,319.00 |
0.1M |
| 2025-03-20 |
42,330.00 |
42,604.00 |
42,030.00 |
42,286.00 |
0.1M |
| 2025-03-19 |
41,942.00 |
42,544.00 |
41,866.00 |
42,330.00 |
0.1M |
| 2025-03-18 |
42,214.00 |
42,264.00 |
41,769.00 |
41,938.00 |
0.1M |
| 2025-03-17 |
41,852.00 |
42,388.00 |
41,587.00 |
42,225.00 |
0.1M |
| 2025-03-14 |
41,222.00 |
41,905.00 |
41,222.00 |
41,850.00 |
0.0M |
| 2025-03-13 |
41,742.00 |
41,826.00 |
41,040.00 |
41,198.00 |
0.0M |
| 2025-03-12 |
41,851.00 |
42,357.00 |
41,388.00 |
41,735.00 |
0.0M |
| 2025-03-11 |
42,325.00 |
42,471.00 |
41,560.00 |
41,816.00 |
0.0M |
| 2025-03-10 |
43,000.00 |
43,059.00 |
42,026.00 |
42,294.00 |
0.0M |
| 2025-03-07 |
43,009.00 |
43,300.00 |
42,568.00 |
43,196.00 |
0.0M |
| 2025-03-06 |
43,442.00 |
43,442.00 |
42,799.00 |
42,971.00 |
0.0M |
| 2025-03-05 |
43,225.00 |
43,552.00 |
42,862.00 |
43,433.00 |
0.0M |
| 2025-03-04 |
43,694.00 |
43,720.00 |
42,793.00 |
42,959.00 |
0.0M |
| 2025-03-03 |
44,209.00 |
44,494.00 |
43,359.00 |
43,614.00 |
0.0M |
| 2025-02-28 |
43,708.00 |
44,300.00 |
43,532.00 |
44,258.00 |
0.0M |
| 2025-02-27 |
43,828.00 |
44,317.00 |
43,649.00 |
43,667.00 |
0.0M |
| 2025-02-26 |
44,157.00 |
44,305.00 |
43,705.00 |
43,876.00 |
0.0M |
| 2025-02-25 |
43,942.00 |
44,210.00 |
43,728.00 |
44,062.00 |
0.0M |
| 2025-02-24 |
43,960.00 |
44,189.00 |
43,815.00 |
43,908.00 |
0.0M |
| 2025-02-21 |
44,658.00 |
44,702.00 |
43,800.00 |
43,862.00 |
0.0M |
| 2025-02-20 |
45,042.00 |
45,042.00 |
44,422.00 |
44,652.00 |
0.0M |
| 2025-02-19 |
45,080.00 |
45,087.00 |
44,794.00 |
45,101.00 |
0.0M |
| 2025-02-18 |
45,041.00 |
45,130.00 |
44,817.00 |
45,033.00 |
0.0M |
| 2025-02-14 |
45,220.00 |
45,263.00 |
44,989.00 |
45,027.00 |
0.0M |
| 2025-02-13 |
44,921.00 |
45,256.00 |
44,758.00 |
45,202.00 |
0.0M |
| 2025-02-12 |
45,097.00 |
45,097.00 |
44,628.00 |
44,851.00 |
0.0M |
| 2025-02-11 |
44,915.00 |
45,120.00 |
44,836.00 |
45,097.00 |
0.0M |
| 2025-02-10 |
44,579.00 |
45,057.00 |
44,579.00 |
44,968.00 |
0.0M |
| 2025-02-07 |
45,236.00 |
45,346.00 |
44,790.00 |
44,809.00 |
0.0M |
| 2025-02-06 |
45,447.00 |
45,537.00 |
45,066.00 |
45,247.00 |
0.0M |
| 2025-02-05 |
45,041.00 |
45,432.00 |
44,869.00 |
45,388.00 |
0.0M |
| 2025-02-04 |
45,090.00 |
45,100.00 |
44,748.00 |
45,081.00 |
0.0M |
| 2025-02-03 |
44,671.00 |
45,143.00 |
44,400.00 |
44,948.00 |
0.0M |
| 2025-01-31 |
45,500.00 |
45,600.00 |
45,060.00 |
45,084.00 |
0.0M |
| 2025-01-30 |
45,250.00 |
45,572.00 |
45,169.00 |
45,440.00 |
0.0M |
| 2025-01-29 |
45,374.00 |
45,509.00 |
45,149.00 |
45,272.00 |
0.0M |
| 2025-01-28 |
45,236.00 |
45,526.00 |
45,178.00 |
45,414.00 |
0.0M |
| 2025-01-27 |
44,810.00 |
45,297.00 |
44,500.00 |
45,286.00 |
0.0M |
| 2025-01-24 |
45,153.00 |
45,153.00 |
44,937.00 |
44,988.00 |
0.0M |
| 2025-01-23 |
44,700.00 |
45,125.00 |
44,700.00 |
45,133.00 |
0.0M |
| 2025-01-22 |
44,630.00 |
44,790.00 |
44,610.00 |
44,735.00 |
0.0M |
| 2025-01-21 |
44,050.00 |
44,627.00 |
44,004.00 |
44,616.00 |
0.0M |
| 2025-01-17 |
43,779.00 |
44,240.00 |
43,745.00 |
44,071.00 |
0.0M |
| 2025-01-16 |
43,900.00 |
43,919.00 |
43,694.00 |
43,739.00 |
0.0M |
| 2025-01-15 |
43,168.00 |
43,899.00 |
43,133.00 |
43,832.00 |
0.0M |
| 2025-01-14 |
42,955.00 |
43,168.00 |
42,755.00 |
43,117.00 |
0.0M |
| 2025-01-13 |
42,542.00 |
42,900.00 |
42,342.00 |
42,891.00 |
0.0M |
| 2025-01-10 |
43,150.00 |
43,212.00 |
42,484.00 |
42,522.00 |
0.0M |
| 2025-01-09 |
43,185.00 |
43,250.00 |
43,096.00 |
43,238.00 |
0.0M |
| 2025-01-08 |
43,150.00 |
43,300.00 |
42,964.00 |
43,242.00 |
0.0M |
| 2025-01-07 |
43,538.00 |
43,538.00 |
43,078.00 |
43,167.00 |
0.0M |
| 2025-01-06 |
43,500.00 |
43,721.00 |
43,285.00 |
43,342.00 |
0.0M |
| 2025-01-03 |
43,116.00 |
43,441.00 |
43,090.00 |
43,386.00 |
0.0M |
| 2025-01-02 |
43,351.00 |
43,590.00 |
42,875.00 |
43,056.00 |
0.0M |