| 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 |
26,168.00 |
26,338.00 |
26,124.00 |
26,330.00 |
0.0M |
| 2025-09-25 |
26,529.00 |
26,547.00 |
26,095.00 |
26,133.00 |
0.1M |
| 2025-09-24 |
26,491.00 |
26,653.00 |
26,368.00 |
26,535.00 |
0.2M |
| 2025-09-23 |
26,204.00 |
26,582.00 |
26,065.00 |
26,484.00 |
0.2M |
| 2025-09-22 |
26,384.00 |
26,461.00 |
26,032.00 |
26,202.00 |
0.1M |
| 2025-09-19 |
26,570.00 |
26,691.00 |
26,214.00 |
26,399.00 |
0.1M |
| 2025-09-18 |
26,548.00 |
26,670.00 |
26,414.00 |
26,565.00 |
0.1M |
| 2025-09-17 |
26,912.00 |
27,073.00 |
26,351.00 |
26,545.00 |
0.1M |
| 2025-09-16 |
26,463.00 |
26,969.00 |
26,363.00 |
26,912.00 |
0.1M |
| 2025-09-15 |
26,469.00 |
26,676.00 |
26,350.00 |
26,464.00 |
0.1M |
| 2025-09-12 |
26,384.00 |
26,569.00 |
26,293.00 |
26,479.00 |
0.1M |
| 2025-09-11 |
26,103.00 |
26,605.00 |
26,080.00 |
26,387.00 |
0.1M |
| 2025-09-10 |
26,181.00 |
26,270.00 |
25,896.00 |
26,098.00 |
0.1M |
| 2025-09-09 |
25,913.00 |
26,314.00 |
25,868.00 |
26,190.00 |
0.1M |
| 2025-09-08 |
25,579.00 |
26,034.00 |
25,524.00 |
25,921.00 |
0.1M |
| 2025-09-05 |
25,383.00 |
25,639.00 |
25,248.00 |
25,582.00 |
0.1M |
| 2025-09-04 |
24,978.00 |
25,435.00 |
24,883.00 |
25,398.00 |
0.1M |
| 2025-09-03 |
25,331.00 |
25,479.00 |
24,963.00 |
24,973.00 |
0.1M |
| 2025-09-02 |
25,410.00 |
25,762.00 |
25,196.00 |
25,325.00 |
0.1M |
| 2025-09-01 |
25,523.00 |
25,693.00 |
25,378.00 |
25,409.00 |
0.1M |
| 2025-08-29 |
25,025.00 |
25,597.00 |
24,877.00 |
25,526.00 |
0.1M |
| 2025-08-28 |
24,900.00 |
25,213.00 |
24,873.00 |
25,023.00 |
0.1M |
| 2025-08-27 |
25,082.00 |
25,082.00 |
24,739.00 |
24,906.00 |
0.1M |
| 2025-08-26 |
25,577.00 |
25,719.00 |
25,160.00 |
25,190.00 |
0.1M |
| 2025-08-25 |
25,860.00 |
25,867.00 |
25,485.00 |
25,574.00 |
0.2M |
| 2025-08-22 |
25,352.00 |
25,949.00 |
25,330.00 |
25,864.00 |
0.2M |
| 2025-08-21 |
25,101.00 |
25,362.00 |
25,069.00 |
25,352.00 |
0.1M |
| 2025-08-20 |
25,136.00 |
25,219.00 |
24,989.00 |
25,109.00 |
0.1M |
| 2025-08-19 |
25,126.00 |
25,210.00 |
24,858.00 |
25,125.00 |
0.1M |
| 2025-08-18 |
25,199.00 |
25,289.00 |
25,061.00 |
25,120.00 |
0.1M |
| 2025-08-15 |
25,229.00 |
25,465.00 |
25,151.00 |
25,198.00 |
0.1M |
| 2025-08-14 |
25,544.00 |
25,586.00 |
25,144.00 |
25,235.00 |
0.1M |
| 2025-08-13 |
25,636.00 |
25,848.00 |
25,464.00 |
25,567.00 |
0.1M |
| 2025-08-12 |
24,915.00 |
25,639.00 |
24,875.00 |
25,631.00 |
0.1M |
| 2025-08-11 |
24,890.00 |
24,991.00 |
24,718.00 |
24,914.00 |
0.1M |
| 2025-08-08 |
24,815.00 |
24,943.00 |
24,740.00 |
24,894.00 |
0.1M |
| 2025-08-07 |
25,033.00 |
25,060.00 |
24,779.00 |
24,834.00 |
0.1M |
| 2025-08-06 |
24,830.00 |
25,084.00 |
24,738.00 |
25,032.00 |
0.1M |
| 2025-08-05 |
24,849.00 |
24,955.00 |
24,740.00 |
24,833.00 |
0.1M |
| 2025-08-04 |
24,718.00 |
24,882.00 |
24,613.00 |
24,844.00 |
0.1M |
| 2025-08-01 |
24,450.00 |
24,719.00 |
24,242.00 |
24,714.00 |
0.1M |
| 2025-07-31 |
24,748.00 |
24,831.00 |
24,437.00 |
24,450.00 |
0.1M |
| 2025-07-30 |
25,180.00 |
25,217.00 |
24,733.00 |
24,746.00 |
0.1M |
| 2025-07-29 |
25,497.00 |
25,558.00 |
25,084.00 |
25,178.00 |
0.1M |
| 2025-07-28 |
25,501.00 |
25,523.00 |
25,217.00 |
25,469.00 |
0.1M |
| 2025-07-25 |
25,353.00 |
25,648.00 |
25,255.00 |
25,505.00 |
0.2M |
| 2025-07-24 |
25,687.00 |
25,693.00 |
25,332.00 |
25,362.00 |
0.1M |
| 2025-07-23 |
25,576.00 |
25,744.00 |
25,449.00 |
25,683.00 |
0.1M |
| 2025-07-22 |
25,133.00 |
25,580.00 |
25,107.00 |
25,569.00 |
0.1M |
| 2025-07-21 |
24,986.00 |
25,168.00 |
24,916.00 |
25,134.00 |
0.1M |
| 2025-07-18 |
24,851.00 |
25,083.00 |
24,780.00 |
24,984.00 |
0.1M |
| 2025-07-17 |
24,451.00 |
24,866.00 |
24,411.00 |
24,855.00 |
0.1M |
| 2025-07-16 |
24,540.00 |
24,666.00 |
24,410.00 |
24,445.00 |
0.1M |
| 2025-07-15 |
24,522.00 |
24,879.00 |
24,416.00 |
24,539.00 |
0.1M |
| 2025-07-14 |
24,184.00 |
24,599.00 |
24,125.00 |
24,528.00 |
0.1M |
| 2025-07-11 |
24,156.00 |
24,270.00 |
24,049.00 |
24,185.00 |
0.1M |
| 2025-07-10 |
24,014.00 |
24,532.00 |
23,884.00 |
24,160.00 |
0.1M |
| 2025-07-09 |
23,890.00 |
24,085.00 |
23,806.00 |
24,023.00 |
0.1M |
| 2025-07-08 |
24,108.00 |
24,141.00 |
23,818.00 |
23,882.00 |
0.1M |
| 2025-07-07 |
23,863.00 |
24,170.00 |
23,832.00 |
24,107.00 |
0.1M |
| 2025-07-04 |
23,912.00 |
23,939.00 |
23,715.00 |
23,865.00 |
0.1M |
| 2025-07-03 |
24,047.00 |
24,110.00 |
23,701.00 |
23,918.00 |
0.1M |
| 2025-07-02 |
24,173.00 |
24,284.00 |
23,933.00 |
24,052.00 |
0.1M |
| 2025-06-30 |
24,091.00 |
24,381.00 |
23,995.00 |
24,173.00 |
0.1M |
| 2025-06-27 |
24,232.00 |
24,302.00 |
24,020.00 |
24,084.00 |
0.1M |
| 2025-06-26 |
24,343.00 |
24,462.00 |
24,174.00 |
24,249.00 |
0.1M |
| 2025-06-25 |
24,477.00 |
24,480.00 |
24,212.00 |
24,346.00 |
0.1M |
| 2025-06-24 |
24,168.00 |
24,520.00 |
24,089.00 |
24,470.00 |
0.2M |
| 2025-06-23 |
23,645.00 |
24,221.00 |
23,521.00 |
24,153.00 |
0.2M |
| 2025-06-20 |
23,522.00 |
23,700.00 |
23,235.00 |
23,658.00 |
0.1M |
| 2025-06-19 |
23,224.00 |
23,555.00 |
23,104.00 |
23,521.00 |
0.1M |
| 2025-06-18 |
23,658.00 |
23,681.00 |
23,159.00 |
23,229.00 |
0.1M |
| 2025-06-17 |
23,967.00 |
23,989.00 |
23,606.00 |
23,652.00 |
0.1M |
| 2025-06-16 |
24,064.00 |
24,250.00 |
23,852.00 |
23,975.00 |
0.1M |
| 2025-06-13 |
23,835.00 |
24,103.00 |
23,680.00 |
24,055.00 |
0.1M |
| 2025-06-12 |
24,054.00 |
24,192.00 |
23,745.00 |
23,853.00 |
0.1M |
| 2025-06-11 |
24,333.00 |
24,401.00 |
23,974.00 |
24,048.00 |
0.1M |
| 2025-06-10 |
24,067.00 |
24,409.00 |
24,009.00 |
24,345.00 |
0.1M |
| 2025-06-09 |
24,057.00 |
24,220.00 |
23,926.00 |
24,074.00 |
0.1M |
| 2025-06-06 |
23,719.00 |
24,106.00 |
23,653.00 |
24,062.00 |
0.1M |
| 2025-06-05 |
23,784.00 |
23,961.00 |
23,668.00 |
23,723.00 |
0.1M |
| 2025-06-04 |
23,531.00 |
23,808.00 |
23,510.00 |
23,796.00 |
0.1M |
| 2025-06-03 |
23,368.00 |
23,599.00 |
23,267.00 |
23,540.00 |
0.1M |
| 2025-06-02 |
23,018.00 |
23,415.00 |
22,972.00 |
23,368.00 |
0.1M |
| 2025-05-30 |
23,180.00 |
23,219.00 |
22,514.00 |
23,019.00 |
0.1M |
| 2025-05-29 |
23,362.00 |
23,389.00 |
23,014.00 |
23,186.00 |
0.1M |
| 2025-05-28 |
23,124.00 |
23,478.00 |
22,966.00 |
23,360.00 |
0.1M |
| 2025-05-27 |
23,282.00 |
23,442.00 |
23,138.00 |
23,239.00 |
0.1M |
| 2025-05-23 |
23,542.00 |
23,575.00 |
23,185.00 |
23,200.00 |
0.1M |
| 2025-05-22 |
23,500.00 |
23,715.00 |
23,405.00 |
23,549.00 |
0.1M |
| 2025-05-21 |
23,764.00 |
23,872.00 |
23,423.00 |
23,502.00 |
0.1M |
| 2025-05-20 |
23,607.00 |
23,885.00 |
23,585.00 |
23,783.00 |
0.1M |
| 2025-05-19 |
23,258.00 |
23,662.00 |
23,195.00 |
23,620.00 |
0.1M |
| 2025-05-16 |
23,264.00 |
23,356.00 |
22,995.00 |
23,268.00 |
0.1M |
| 2025-05-15 |
23,380.00 |
23,427.00 |
23,131.00 |
23,265.00 |
0.1M |
| 2025-05-14 |
23,528.00 |
23,651.00 |
23,314.00 |
23,383.00 |
0.1M |
| 2025-05-13 |
23,019.00 |
23,566.00 |
22,959.00 |
23,517.00 |
0.1M |
| 2025-05-12 |
23,419.00 |
23,505.00 |
22,986.00 |
23,027.00 |
0.1M |
| 2025-05-09 |
22,790.00 |
23,628.00 |
22,716.00 |
23,400.00 |
0.1M |
| 2025-05-08 |
22,749.00 |
22,818.00 |
22,592.00 |
22,787.00 |
0.1M |
| 2025-05-07 |
22,609.00 |
22,910.00 |
22,437.00 |
22,749.00 |
0.1M |
| 2025-05-06 |
22,540.00 |
23,180.00 |
22,387.00 |
22,594.00 |
0.1M |
| 2025-05-02 |
22,416.00 |
22,677.00 |
22,346.00 |
22,536.00 |
0.1M |
| 2025-04-30 |
22,075.00 |
22,481.00 |
21,796.00 |
22,423.00 |
0.1M |
| 2025-04-29 |
21,916.00 |
22,097.00 |
21,775.00 |
22,086.00 |
0.1M |
| 2025-04-28 |
21,893.00 |
22,142.00 |
21,846.00 |
21,927.00 |
0.1M |
| 2025-04-25 |
22,001.00 |
22,122.00 |
21,800.00 |
21,972.00 |
0.1M |
| 2025-04-24 |
21,903.00 |
22,287.00 |
21,886.00 |
22,009.00 |
0.1M |
| 2025-04-23 |
22,174.00 |
22,403.00 |
21,722.00 |
21,910.00 |
0.1M |
| 2025-04-22 |
21,593.00 |
22,192.00 |
21,535.00 |
22,174.00 |
0.1M |
| 2025-04-17 |
21,408.00 |
21,603.00 |
21,185.00 |
21,593.00 |
0.1M |
| 2025-04-16 |
21,274.00 |
21,451.00 |
21,003.00 |
21,426.00 |
0.1M |
| 2025-04-15 |
21,498.00 |
21,570.00 |
20,854.00 |
21,229.00 |
0.1M |
| 2025-04-14 |
21,405.00 |
21,682.00 |
21,295.00 |
21,487.00 |
0.1M |
| 2025-04-11 |
20,833.00 |
21,530.00 |
20,681.00 |
21,416.00 |
0.1M |
| 2025-04-10 |
20,686.00 |
21,140.00 |
20,171.00 |
20,856.00 |
0.1M |
| 2025-04-09 |
20,188.00 |
21,209.00 |
19,480.00 |
20,696.00 |
0.2M |
| 2025-04-08 |
19,927.00 |
20,429.00 |
19,063.00 |
20,188.00 |
0.2M |
| 2025-04-07 |
19,780.00 |
20,679.00 |
19,310.00 |
19,918.00 |
0.3M |
| 2025-04-03 |
22,804.00 |
22,824.00 |
19,424.00 |
19,780.00 |
0.3M |
| 2025-04-02 |
23,206.00 |
23,261.00 |
22,510.00 |
22,798.00 |
0.1M |
| 2025-04-01 |
23,274.00 |
23,401.00 |
22,971.00 |
23,209.00 |
0.1M |
| 2025-03-31 |
23,146.00 |
23,490.00 |
22,986.00 |
23,253.00 |
0.1M |
| 2025-03-28 |
23,425.00 |
23,478.00 |
23,031.00 |
23,162.00 |
0.1M |
| 2025-03-27 |
23,685.00 |
23,882.00 |
23,298.00 |
23,430.00 |
0.1M |
| 2025-03-26 |
23,459.00 |
23,895.00 |
23,373.00 |
23,618.00 |
0.1M |
| 2025-03-25 |
23,351.00 |
23,663.00 |
23,314.00 |
23,447.00 |
0.1M |
| 2025-03-24 |
23,955.00 |
23,955.00 |
23,322.00 |
23,344.00 |
0.2M |
| 2025-03-21 |
23,592.00 |
23,978.00 |
23,518.00 |
23,968.00 |
0.1M |
| 2025-03-20 |
24,188.00 |
24,253.00 |
23,594.00 |
23,602.00 |
0.1M |
| 2025-03-19 |
24,765.00 |
24,928.00 |
24,188.00 |
24,193.00 |
0.1M |
| 2025-03-18 |
24,795.00 |
24,912.00 |
24,609.00 |
24,734.00 |
0.1M |
| 2025-03-17 |
24,173.00 |
24,799.00 |
24,138.00 |
24,795.00 |
0.1M |
| 2025-03-14 |
24,055.00 |
24,384.00 |
24,043.00 |
24,186.00 |
0.1M |
| 2025-03-13 |
23,491.00 |
24,145.00 |
23,406.00 |
24,069.00 |
0.1M |
| 2025-03-12 |
23,642.00 |
23,839.00 |
23,212.00 |
23,488.00 |
0.1M |
| 2025-03-11 |
23,800.00 |
23,975.00 |
23,385.00 |
23,639.00 |
0.1M |
| 2025-03-10 |
23,745.00 |
23,887.00 |
23,234.00 |
23,793.00 |
0.2M |
| 2025-03-07 |
24,240.00 |
24,333.00 |
23,655.00 |
23,758.00 |
0.1M |
| 2025-03-06 |
24,355.00 |
24,698.00 |
24,045.00 |
24,238.00 |
0.2M |
| 2025-03-05 |
23,593.00 |
24,448.00 |
23,465.00 |
24,406.00 |
0.1M |
| 2025-03-04 |
22,872.00 |
23,614.00 |
22,650.00 |
23,599.00 |
0.1M |
| 2025-03-03 |
22,967.00 |
23,120.00 |
22,521.00 |
22,889.00 |
0.1M |
| 2025-02-28 |
22,967.00 |
23,376.00 |
22,838.00 |
22,961.00 |
0.1M |
| 2025-02-27 |
23,691.00 |
23,913.00 |
22,777.00 |
22,967.00 |
0.2M |
| 2025-02-26 |
23,788.00 |
24,056.00 |
23,452.00 |
23,679.00 |
0.2M |
| 2025-02-25 |
23,016.00 |
23,986.00 |
22,961.00 |
23,747.00 |
0.2M |
| 2025-02-24 |
23,336.00 |
23,377.00 |
22,745.00 |
23,008.00 |
0.2M |
| 2025-02-21 |
23,468.00 |
23,720.00 |
23,231.00 |
23,329.00 |
0.2M |
| 2025-02-20 |
22,591.00 |
23,499.00 |
22,572.00 |
23,461.00 |
0.2M |
| 2025-02-19 |
22,926.00 |
22,963.00 |
22,458.00 |
22,602.00 |
0.1M |
| 2025-02-18 |
23,026.00 |
23,030.00 |
22,655.00 |
22,927.00 |
0.1M |
| 2025-02-17 |
22,641.00 |
23,175.00 |
22,605.00 |
22,996.00 |
0.2M |
| 2025-02-14 |
22,667.00 |
23,000.00 |
22,360.00 |
22,637.00 |
0.2M |
| 2025-02-13 |
21,840.00 |
22,704.00 |
21,661.00 |
22,667.00 |
0.2M |
| 2025-02-12 |
21,860.00 |
22,569.00 |
21,756.00 |
21,859.00 |
0.2M |
| 2025-02-11 |
21,342.00 |
21,907.00 |
21,311.00 |
21,864.00 |
0.1M |
| 2025-02-10 |
21,570.00 |
21,727.00 |
21,324.00 |
21,342.00 |
0.1M |
| 2025-02-07 |
21,205.00 |
21,596.00 |
21,118.00 |
21,567.00 |
0.1M |
| 2025-02-06 |
20,948.00 |
21,274.00 |
20,849.00 |
21,220.00 |
0.1M |
| 2025-02-05 |
20,635.00 |
20,957.00 |
20,517.00 |
20,937.00 |
0.1M |
| 2025-02-04 |
20,839.00 |
21,076.00 |
20,467.00 |
20,648.00 |
0.1M |
| 2025-02-03 |
20,030.00 |
20,960.00 |
19,785.00 |
20,840.00 |
0.3M |
| 2025-01-27 |
20,250.00 |
20,535.00 |
20,222.00 |
20,325.00 |
0.1M |
| 2025-01-24 |
20,135.00 |
20,376.00 |
20,030.00 |
20,264.00 |
0.1M |
| 2025-01-23 |
19,724.00 |
20,173.00 |
19,684.00 |
20,104.00 |
0.1M |
| 2025-01-22 |
19,847.00 |
20,084.00 |
19,664.00 |
19,734.00 |
0.1M |
| 2025-01-21 |
20,005.00 |
20,460.00 |
19,944.00 |
20,217.00 |
0.0M |
| 2025-01-20 |
19,668.00 |
20,186.00 |
19,600.00 |
19,990.00 |
0.0M |
| 2025-01-17 |
19,593.00 |
19,723.00 |
19,490.00 |
19,645.00 |
0.0M |
| 2025-01-16 |
19,355.00 |
19,750.00 |
19,350.00 |
19,601.00 |
0.0M |
| 2025-01-15 |
19,309.00 |
19,385.00 |
19,220.00 |
19,350.00 |
0.0M |
| 2025-01-14 |
18,905.00 |
19,410.00 |
18,867.00 |
19,299.00 |
0.0M |
| 2025-01-13 |
19,146.00 |
19,169.00 |
18,746.00 |
18,943.00 |
0.0M |
| 2025-01-10 |
19,365.00 |
19,440.00 |
19,116.00 |
19,162.00 |
0.0M |
| 2025-01-09 |
19,405.00 |
19,480.00 |
19,178.00 |
19,355.00 |
0.0M |
| 2025-01-08 |
19,579.00 |
19,623.00 |
19,200.00 |
19,361.00 |
0.0M |
| 2025-01-07 |
19,798.00 |
20,215.00 |
19,337.00 |
19,514.00 |
0.0M |
| 2025-01-06 |
19,815.00 |
19,956.00 |
19,718.00 |
19,772.00 |
0.0M |
| 2025-01-03 |
19,691.00 |
19,985.00 |
19,620.00 |
19,805.00 |
0.0M |
| 2025-01-02 |
20,109.00 |
20,109.00 |
19,627.00 |
19,679.00 |
0.0M |