| 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 |
45,435.00 |
45,515.00 |
45,020.00 |
45,100.00 |
0.0M |
| 2025-09-25 |
45,385.00 |
45,600.00 |
45,260.00 |
45,455.00 |
0.0M |
| 2025-09-24 |
45,475.00 |
45,610.00 |
44,970.00 |
45,415.00 |
0.0M |
| 2025-09-23 |
45,280.00 |
45,655.00 |
45,120.00 |
45,515.00 |
0.0M |
| 2025-09-22 |
44,725.00 |
45,530.00 |
44,675.00 |
45,295.00 |
0.0M |
| 2025-09-19 |
45,250.00 |
45,715.00 |
44,245.00 |
44,720.00 |
0.0M |
| 2025-09-18 |
44,595.00 |
45,280.00 |
44,345.00 |
45,245.00 |
0.0M |
| 2025-09-17 |
44,595.00 |
44,795.00 |
44,365.00 |
44,600.00 |
0.0M |
| 2025-09-16 |
44,550.00 |
44,825.00 |
44,380.00 |
44,600.00 |
0.0M |
| 2025-09-15 |
44,485.00 |
44,580.00 |
44,335.00 |
44,545.00 |
0.0M |
| 2025-09-12 |
44,150.00 |
44,700.00 |
44,150.00 |
44,495.00 |
0.0M |
| 2025-09-11 |
44,180.00 |
44,180.00 |
44,180.00 |
44,180.00 |
0.0M |
| 2025-09-10 |
43,580.00 |
43,580.00 |
43,580.00 |
43,580.00 |
0.0M |
| 2025-09-09 |
43,260.00 |
43,260.00 |
43,260.00 |
43,260.00 |
0.0M |
| 2025-09-08 |
43,375.00 |
43,375.00 |
43,375.00 |
43,375.00 |
0.0M |
| 2025-09-05 |
42,795.00 |
42,800.00 |
42,795.00 |
42,810.00 |
0.0M |
| 2025-09-04 |
42,380.00 |
42,380.00 |
42,380.00 |
42,380.00 |
0.0M |
| 2025-09-03 |
41,740.00 |
41,740.00 |
41,740.00 |
41,740.00 |
0.0M |
| 2025-09-02 |
42,120.00 |
42,120.00 |
42,120.00 |
42,120.00 |
0.0M |
| 2025-09-01 |
41,975.00 |
41,975.00 |
41,975.00 |
41,975.00 |
0.0M |
| 2025-08-29 |
42,600.00 |
42,600.00 |
42,600.00 |
42,445.00 |
0.0M |
| 2025-08-28 |
42,405.00 |
42,405.00 |
42,365.00 |
42,735.00 |
0.0M |
| 2025-08-27 |
42,260.00 |
42,260.00 |
42,260.00 |
42,260.00 |
0.0M |
| 2025-08-26 |
42,150.00 |
42,155.00 |
42,150.00 |
42,125.00 |
0.0M |
| 2025-08-25 |
42,500.00 |
42,500.00 |
42,500.00 |
42,500.00 |
0.0M |
| 2025-08-22 |
42,325.00 |
42,325.00 |
42,325.00 |
42,325.00 |
0.0M |
| 2025-08-21 |
42,415.00 |
42,415.00 |
42,415.00 |
42,415.00 |
0.0M |
| 2025-08-20 |
42,710.00 |
42,710.00 |
42,710.00 |
42,710.00 |
0.0M |
| 2025-08-19 |
43,330.00 |
43,330.00 |
43,330.00 |
43,330.00 |
0.0M |
| 2025-08-18 |
43,480.00 |
43,485.00 |
43,480.00 |
43,460.00 |
0.0M |
| 2025-08-15 |
43,120.00 |
43,120.00 |
43,120.00 |
43,120.00 |
0.0M |
| 2025-08-14 |
42,360.00 |
42,360.00 |
42,360.00 |
42,360.00 |
0.0M |
| 2025-08-13 |
43,070.00 |
43,070.00 |
43,070.00 |
43,070.00 |
0.0M |
| 2025-08-12 |
42,375.00 |
42,375.00 |
42,375.00 |
42,375.00 |
0.0M |
| 2025-08-11 |
42,180.00 |
42,180.00 |
42,180.00 |
42,180.00 |
0.0M |
| 2025-08-08 |
41,590.00 |
41,590.00 |
41,590.00 |
41,590.00 |
0.0M |
| 2025-08-07 |
40,650.00 |
40,650.00 |
40,650.00 |
40,650.00 |
0.0M |
| 2025-08-06 |
40,535.00 |
40,535.00 |
40,535.00 |
40,535.00 |
0.0M |
| 2025-08-05 |
40,360.00 |
40,360.00 |
40,360.00 |
40,360.00 |
0.0M |
| 2025-08-04 |
40,000.00 |
40,000.00 |
40,000.00 |
40,000.00 |
0.0M |
| 2025-08-01 |
40,525.00 |
40,525.00 |
40,525.00 |
40,525.00 |
0.0M |
| 2025-07-31 |
40,875.00 |
40,875.00 |
40,875.00 |
40,875.00 |
0.0M |
| 2025-07-30 |
40,370.00 |
40,370.00 |
40,370.00 |
40,370.00 |
0.0M |
| 2025-07-29 |
40,420.00 |
40,420.00 |
40,420.00 |
40,420.00 |
0.0M |
| 2025-07-28 |
40,695.00 |
40,695.00 |
40,695.00 |
40,695.00 |
0.0M |
| 2025-07-25 |
41,150.00 |
41,150.00 |
41,150.00 |
41,150.00 |
0.0M |
| 2025-07-24 |
41,575.00 |
41,575.00 |
41,575.00 |
41,575.00 |
0.0M |
| 2025-07-23 |
40,890.00 |
40,890.00 |
40,890.00 |
40,890.00 |
0.0M |
| 2025-07-22 |
39,475.00 |
39,475.00 |
39,475.00 |
39,475.00 |
0.0M |
| 2025-07-21 |
39,575.00 |
39,575.00 |
39,575.00 |
39,575.00 |
0.0M |
| 2025-07-18 |
39,565.00 |
39,565.00 |
39,565.00 |
39,565.00 |
0.0M |
| 2025-07-17 |
39,590.00 |
39,590.00 |
39,590.00 |
39,590.00 |
0.0M |
| 2025-07-16 |
39,360.00 |
39,360.00 |
39,360.00 |
39,360.00 |
0.0M |
| 2025-07-15 |
39,380.00 |
39,380.00 |
39,380.00 |
39,380.00 |
0.0M |
| 2025-07-14 |
39,155.00 |
39,155.00 |
39,155.00 |
39,155.00 |
0.0M |
| 2025-07-11 |
39,255.00 |
39,255.00 |
39,255.00 |
39,255.00 |
0.0M |
| 2025-07-10 |
39,795.00 |
39,950.00 |
39,540.00 |
39,645.00 |
0.0M |
| 2025-07-09 |
39,815.00 |
40,050.00 |
39,575.00 |
39,820.00 |
0.0M |
| 2025-07-08 |
39,580.00 |
39,915.00 |
39,345.00 |
39,835.00 |
0.0M |
| 2025-07-07 |
39,765.00 |
39,860.00 |
39,535.00 |
39,585.00 |
0.0M |
| 2025-07-04 |
39,775.00 |
40,120.00 |
39,695.00 |
39,770.00 |
0.0M |
| 2025-07-03 |
39,795.00 |
39,875.00 |
39,565.00 |
39,710.00 |
0.0M |
| 2025-07-02 |
39,870.00 |
39,950.00 |
39,435.00 |
39,800.00 |
0.0M |
| 2025-07-01 |
40,435.00 |
40,485.00 |
39,845.00 |
39,845.00 |
0.0M |
| 2025-06-30 |
40,180.00 |
40,870.00 |
40,150.00 |
40,455.00 |
0.0M |
| 2025-06-27 |
39,490.00 |
40,285.00 |
39,385.00 |
40,240.00 |
0.0M |
| 2025-06-26 |
38,915.00 |
39,575.00 |
38,885.00 |
39,510.00 |
0.0M |
| 2025-06-25 |
38,770.00 |
38,940.00 |
38,595.00 |
38,915.00 |
0.0M |
| 2025-06-24 |
38,375.00 |
38,970.00 |
38,220.00 |
38,795.00 |
0.0M |
| 2025-06-23 |
38,365.00 |
38,590.00 |
38,005.00 |
38,370.00 |
0.0M |
| 2025-06-20 |
38,520.00 |
38,690.00 |
38,310.00 |
38,375.00 |
0.0M |
| 2025-06-19 |
38,810.00 |
38,950.00 |
38,450.00 |
38,500.00 |
0.0M |
| 2025-06-18 |
38,485.00 |
38,890.00 |
38,160.00 |
38,830.00 |
0.0M |
| 2025-06-17 |
38,415.00 |
38,640.00 |
38,290.00 |
38,500.00 |
0.0M |
| 2025-06-16 |
37,840.00 |
38,370.00 |
37,830.00 |
38,355.00 |
0.0M |
| 2025-06-13 |
38,170.00 |
38,290.00 |
37,460.00 |
37,840.00 |
0.0M |
| 2025-06-12 |
38,125.00 |
38,125.00 |
38,125.00 |
38,125.00 |
0.0M |
| 2025-06-11 |
38,400.00 |
38,400.00 |
38,400.00 |
38,400.00 |
0.0M |
| 2025-06-10 |
38,170.00 |
38,170.00 |
38,170.00 |
38,170.00 |
0.0M |
| 2025-06-09 |
38,130.00 |
38,130.00 |
38,130.00 |
38,130.00 |
0.0M |
| 2025-06-06 |
37,775.00 |
37,775.00 |
37,775.00 |
37,775.00 |
0.0M |
| 2025-06-05 |
37,455.00 |
37,455.00 |
37,455.00 |
37,455.00 |
0.0M |
| 2025-06-04 |
37,735.00 |
37,735.00 |
37,735.00 |
37,735.00 |
0.0M |
| 2025-06-03 |
37,445.00 |
37,445.00 |
37,445.00 |
37,445.00 |
0.0M |
| 2025-06-02 |
37,460.00 |
37,460.00 |
37,460.00 |
37,460.00 |
0.0M |
| 2025-05-30 |
37,855.00 |
37,855.00 |
37,855.00 |
37,855.00 |
0.0M |
| 2025-05-29 |
38,395.00 |
38,395.00 |
38,395.00 |
38,395.00 |
0.0M |
| 2025-05-28 |
37,685.00 |
37,685.00 |
37,685.00 |
37,685.00 |
0.0M |
| 2025-05-27 |
37,755.00 |
37,755.00 |
37,755.00 |
37,755.00 |
0.0M |
| 2025-05-26 |
37,570.00 |
37,570.00 |
37,570.00 |
37,570.00 |
0.0M |
| 2025-05-23 |
37,185.00 |
37,185.00 |
37,185.00 |
37,185.00 |
0.0M |
| 2025-05-22 |
36,950.00 |
36,950.00 |
36,950.00 |
36,950.00 |
0.0M |
| 2025-05-21 |
37,250.00 |
37,250.00 |
37,250.00 |
37,250.00 |
0.0M |
| 2025-05-20 |
37,525.00 |
37,525.00 |
37,525.00 |
37,525.00 |
0.0M |
| 2025-05-19 |
37,450.00 |
37,450.00 |
37,450.00 |
37,450.00 |
0.0M |
| 2025-05-16 |
37,770.00 |
37,770.00 |
37,770.00 |
37,770.00 |
0.0M |
| 2025-05-15 |
37,710.00 |
37,710.00 |
37,710.00 |
37,710.00 |
0.0M |
| 2025-05-14 |
38,130.00 |
38,130.00 |
38,130.00 |
38,130.00 |
0.0M |
| 2025-05-13 |
38,115.00 |
38,115.00 |
38,115.00 |
38,115.00 |
0.0M |
| 2025-05-12 |
37,700.00 |
37,700.00 |
37,700.00 |
37,700.00 |
0.0M |
| 2025-05-09 |
37,520.00 |
37,520.00 |
37,520.00 |
37,520.00 |
0.0M |
| 2025-05-08 |
37,090.00 |
37,090.00 |
37,090.00 |
37,090.00 |
0.0M |
| 2025-05-07 |
36,805.00 |
36,805.00 |
36,805.00 |
36,805.00 |
0.0M |
| 2025-05-06 |
37,050.00 |
37,050.00 |
37,050.00 |
37,050.00 |
0.0M |
| 2025-05-05 |
36,945.00 |
36,945.00 |
36,945.00 |
36,945.00 |
0.0M |
| 2025-05-02 |
36,750.00 |
36,750.00 |
36,750.00 |
36,750.00 |
0.0M |
| 2025-05-01 |
36,545.00 |
36,545.00 |
36,545.00 |
36,545.00 |
0.0M |
| 2025-04-30 |
36,000.00 |
36,000.00 |
36,000.00 |
36,000.00 |
0.0M |
| 2025-04-29 |
36,020.00 |
36,020.00 |
36,020.00 |
36,020.00 |
0.0M |
| 2025-04-28 |
35,885.00 |
35,885.00 |
35,885.00 |
35,885.00 |
0.0M |
| 2025-04-25 |
35,735.00 |
35,735.00 |
35,735.00 |
35,735.00 |
0.0M |
| 2025-04-24 |
34,985.00 |
34,985.00 |
34,985.00 |
34,985.00 |
0.0M |
| 2025-04-23 |
34,900.00 |
34,900.00 |
34,900.00 |
34,900.00 |
0.0M |
| 2025-04-22 |
34,260.00 |
34,260.00 |
34,260.00 |
34,260.00 |
0.0M |
| 2025-04-21 |
34,270.00 |
34,270.00 |
34,270.00 |
34,270.00 |
0.0M |
| 2025-04-18 |
34,795.00 |
34,795.00 |
34,795.00 |
34,795.00 |
0.0M |
| 2025-04-17 |
34,305.00 |
34,305.00 |
34,305.00 |
34,305.00 |
0.0M |
| 2025-04-16 |
33,900.00 |
33,900.00 |
33,900.00 |
33,900.00 |
0.0M |
| 2025-04-15 |
34,340.00 |
34,340.00 |
34,340.00 |
34,340.00 |
0.0M |
| 2025-04-14 |
34,100.00 |
34,100.00 |
34,100.00 |
34,100.00 |
0.0M |
| 2025-04-11 |
33,465.00 |
33,465.00 |
33,465.00 |
33,465.00 |
0.0M |
| 2025-04-10 |
32,050.00 |
35,240.00 |
31,125.00 |
34,685.00 |
0.0M |
| 2025-04-09 |
33,110.00 |
33,920.00 |
31,280.00 |
31,820.00 |
0.0M |
| 2025-04-08 |
30,610.00 |
33,705.00 |
30,495.00 |
33,185.00 |
0.0M |
| 2025-04-07 |
33,700.00 |
33,805.00 |
30,375.00 |
30,720.00 |
0.0M |
| 2025-04-04 |
34,805.00 |
34,845.00 |
33,295.00 |
33,720.00 |
0.0M |
| 2025-04-03 |
35,700.00 |
36,495.00 |
33,395.00 |
34,715.00 |
0.0M |
| 2025-04-02 |
35,685.00 |
35,890.00 |
35,130.00 |
35,725.00 |
0.0M |
| 2025-04-01 |
35,650.00 |
36,150.00 |
35,475.00 |
35,670.00 |
0.0M |
| 2025-03-31 |
36,965.00 |
36,965.00 |
35,580.00 |
35,695.00 |
0.0M |
| 2025-03-28 |
37,410.00 |
37,535.00 |
36,905.00 |
36,950.00 |
0.0M |
| 2025-03-27 |
37,815.00 |
37,840.00 |
37,285.00 |
37,420.00 |
0.0M |
| 2025-03-26 |
37,590.00 |
37,965.00 |
37,545.00 |
37,800.00 |
0.0M |
| 2025-03-25 |
37,455.00 |
37,870.00 |
37,335.00 |
37,570.00 |
0.0M |
| 2025-03-24 |
37,445.00 |
37,585.00 |
37,095.00 |
37,395.00 |
0.0M |
| 2025-03-21 |
37,575.00 |
37,725.00 |
37,160.00 |
37,465.00 |
0.0M |
| 2025-03-20 |
37,470.00 |
37,780.00 |
37,300.00 |
37,545.00 |
0.0M |
| 2025-03-19 |
37,605.00 |
37,875.00 |
37,390.00 |
37,510.00 |
0.0M |
| 2025-03-18 |
37,210.00 |
37,780.00 |
37,175.00 |
37,595.00 |
0.0M |
| 2025-03-17 |
36,845.00 |
37,370.00 |
36,780.00 |
37,255.00 |
0.0M |
| 2025-03-14 |
36,595.00 |
36,900.00 |
36,275.00 |
36,860.00 |
0.0M |
| 2025-03-13 |
36,575.00 |
36,575.00 |
36,575.00 |
36,575.00 |
0.0M |
| 2025-03-12 |
36,560.00 |
36,560.00 |
36,560.00 |
36,560.00 |
0.0M |
| 2025-03-11 |
36,420.00 |
36,420.00 |
36,420.00 |
36,420.00 |
0.0M |
| 2025-03-10 |
36,710.00 |
36,710.00 |
36,710.00 |
36,710.00 |
0.0M |
| 2025-03-07 |
36,515.00 |
36,515.00 |
36,515.00 |
36,515.00 |
0.0M |
| 2025-03-06 |
37,425.00 |
37,425.00 |
37,425.00 |
37,425.00 |
0.0M |
| 2025-03-05 |
37,130.00 |
37,130.00 |
37,130.00 |
37,130.00 |
0.0M |
| 2025-03-04 |
37,100.00 |
37,100.00 |
37,100.00 |
37,100.00 |
0.0M |
| 2025-03-03 |
37,650.00 |
37,650.00 |
37,650.00 |
37,650.00 |
0.0M |
| 2025-02-28 |
36,975.00 |
36,975.00 |
36,975.00 |
36,975.00 |
0.0M |
| 2025-02-27 |
38,035.00 |
38,035.00 |
38,035.00 |
38,035.00 |
0.0M |
| 2025-02-26 |
37,815.00 |
37,815.00 |
37,815.00 |
37,815.00 |
0.0M |
| 2025-02-25 |
37,930.00 |
37,930.00 |
37,930.00 |
37,930.00 |
0.0M |
| 2025-02-24 |
38,110.00 |
38,110.00 |
38,110.00 |
38,110.00 |
0.0M |
| 2025-02-21 |
38,535.00 |
38,535.00 |
38,535.00 |
38,535.00 |
0.0M |
| 2025-02-20 |
38,460.00 |
38,460.00 |
38,460.00 |
38,460.00 |
0.0M |
| 2025-02-19 |
38,915.00 |
38,915.00 |
38,915.00 |
38,915.00 |
0.0M |
| 2025-02-18 |
39,035.00 |
39,035.00 |
39,035.00 |
39,035.00 |
0.0M |
| 2025-02-17 |
38,920.00 |
38,920.00 |
38,920.00 |
38,920.00 |
0.0M |
| 2025-02-14 |
38,890.00 |
38,890.00 |
38,890.00 |
38,890.00 |
0.0M |
| 2025-02-13 |
39,170.00 |
39,170.00 |
39,170.00 |
39,170.00 |
0.0M |
| 2025-02-12 |
38,700.00 |
38,700.00 |
38,700.00 |
38,700.00 |
0.0M |
| 2025-02-11 |
38,475.00 |
38,475.00 |
38,475.00 |
38,475.00 |
0.0M |
| 2025-02-10 |
38,475.00 |
38,475.00 |
38,475.00 |
38,475.00 |
0.0M |
| 2025-02-07 |
38,545.00 |
38,545.00 |
38,545.00 |
38,545.00 |
0.0M |
| 2025-02-06 |
38,785.00 |
38,785.00 |
38,785.00 |
38,785.00 |
0.0M |
| 2025-02-05 |
38,545.00 |
38,545.00 |
38,545.00 |
38,545.00 |
0.0M |
| 2025-02-04 |
38,490.00 |
38,490.00 |
38,490.00 |
38,490.00 |
0.0M |
| 2025-02-03 |
38,185.00 |
38,185.00 |
38,185.00 |
38,295.00 |
0.0M |
| 2025-01-31 |
39,305.00 |
39,305.00 |
39,305.00 |
39,305.00 |
0.0M |
| 2025-01-30 |
39,200.00 |
39,200.00 |
39,200.00 |
39,200.00 |
0.0M |
| 2025-01-29 |
39,300.00 |
39,300.00 |
39,300.00 |
39,300.00 |
0.0M |
| 2025-01-28 |
39,095.00 |
39,095.00 |
38,960.00 |
38,795.00 |
0.0M |
| 2025-01-27 |
39,220.00 |
39,220.00 |
39,220.00 |
39,220.00 |
0.0M |
| 2025-01-24 |
39,590.00 |
39,590.00 |
39,590.00 |
39,590.00 |
0.0M |
| 2025-01-23 |
39,650.00 |
39,650.00 |
39,650.00 |
39,650.00 |
0.0M |
| 2025-01-22 |
39,205.00 |
39,205.00 |
39,205.00 |
39,205.00 |
0.0M |
| 2025-01-21 |
38,690.00 |
38,690.00 |
38,690.00 |
38,690.00 |
0.0M |
| 2025-01-20 |
38,665.00 |
38,665.00 |
38,665.00 |
38,665.00 |
0.0M |
| 2025-01-17 |
38,165.00 |
38,165.00 |
38,165.00 |
38,165.00 |
0.0M |
| 2025-01-16 |
38,445.00 |
38,445.00 |
38,445.00 |
38,445.00 |
0.0M |
| 2025-01-15 |
38,210.00 |
38,210.00 |
38,210.00 |
38,210.00 |
0.0M |
| 2025-01-14 |
38,130.00 |
38,130.00 |
38,130.00 |
38,130.00 |
0.0M |
| 2025-01-13 |
38,155.00 |
38,155.00 |
38,155.00 |
38,155.00 |
0.0M |
| 2025-01-10 |
38,925.00 |
38,925.00 |
38,925.00 |
38,925.00 |
0.0M |
| 2025-01-09 |
39,910.00 |
40,060.00 |
39,390.00 |
39,565.00 |
0.0M |
| 2025-01-08 |
40,025.00 |
40,210.00 |
39,645.00 |
39,955.00 |
0.0M |
| 2025-01-07 |
39,355.00 |
40,315.00 |
39,345.00 |
39,995.00 |
0.0M |
| 2025-01-06 |
39,335.00 |
40,005.00 |
39,235.00 |
39,355.00 |
0.0M |
| 2025-01-03 |
39,450.00 |
39,680.00 |
39,185.00 |
39,305.00 |
0.0M |
| 2025-01-02 |
39,305.00 |
39,620.00 |
39,175.00 |
39,415.00 |
0.0M |