| 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 |
45,150.00 |
45,150.00 |
45,150.00 |
45,150.00 |
0.0M |
| 2025-09-25 |
45,435.00 |
45,435.00 |
45,435.00 |
45,435.00 |
0.0M |
| 2025-09-24 |
45,395.00 |
45,395.00 |
45,395.00 |
45,395.00 |
0.0M |
| 2025-09-23 |
45,565.00 |
45,565.00 |
45,565.00 |
45,565.00 |
0.0M |
| 2025-09-22 |
45,295.00 |
45,295.00 |
45,295.00 |
45,295.00 |
0.0M |
| 2025-09-19 |
44,770.00 |
44,770.00 |
44,770.00 |
44,770.00 |
0.0M |
| 2025-09-18 |
45,225.00 |
45,225.00 |
45,225.00 |
45,225.00 |
0.0M |
| 2025-09-17 |
44,580.00 |
44,580.00 |
44,580.00 |
44,580.00 |
0.0M |
| 2025-09-16 |
44,580.00 |
44,580.00 |
44,580.00 |
44,580.00 |
0.0M |
| 2025-09-15 |
44,525.00 |
44,525.00 |
44,525.00 |
44,525.00 |
0.0M |
| 2025-09-12 |
44,475.00 |
44,475.00 |
44,475.00 |
44,475.00 |
0.0M |
| 2025-09-11 |
43,590.00 |
44,215.00 |
43,455.00 |
44,195.00 |
0.0M |
| 2025-09-10 |
43,335.00 |
43,660.00 |
42,850.00 |
43,630.00 |
0.0M |
| 2025-09-09 |
43,400.00 |
43,970.00 |
43,210.00 |
43,325.00 |
0.0M |
| 2025-09-08 |
42,760.00 |
43,625.00 |
42,395.00 |
43,390.00 |
0.0M |
| 2025-09-05 |
42,400.00 |
43,000.00 |
42,280.00 |
42,825.00 |
0.0M |
| 2025-09-04 |
41,900.00 |
42,425.00 |
41,740.00 |
42,390.00 |
0.0M |
| 2025-09-03 |
41,790.00 |
42,000.00 |
41,580.00 |
41,780.00 |
0.0M |
| 2025-09-02 |
42,140.00 |
42,210.00 |
41,945.00 |
42,150.00 |
0.0M |
| 2025-09-01 |
42,020.00 |
42,020.00 |
41,630.00 |
42,005.00 |
0.0M |
| 2025-08-29 |
42,770.00 |
42,790.00 |
42,720.00 |
42,475.00 |
0.0M |
| 2025-08-28 |
42,310.00 |
42,605.00 |
42,310.00 |
42,705.00 |
0.0M |
| 2025-08-27 |
42,290.00 |
42,290.00 |
42,290.00 |
42,290.00 |
0.0M |
| 2025-08-26 |
42,115.00 |
42,115.00 |
42,115.00 |
42,115.00 |
0.0M |
| 2025-08-25 |
42,475.00 |
42,720.00 |
42,475.00 |
42,530.00 |
0.0M |
| 2025-08-22 |
43,385.00 |
43,385.00 |
42,350.00 |
42,380.00 |
0.0M |
| 2025-08-21 |
42,435.00 |
42,435.00 |
42,435.00 |
42,435.00 |
0.0M |
| 2025-08-20 |
43,380.00 |
43,380.00 |
42,610.00 |
42,720.00 |
0.0M |
| 2025-08-19 |
43,500.00 |
43,500.00 |
43,500.00 |
43,365.00 |
0.0M |
| 2025-08-18 |
43,125.00 |
43,560.00 |
43,125.00 |
43,490.00 |
0.0M |
| 2025-08-15 |
43,075.00 |
43,075.00 |
43,075.00 |
43,190.00 |
0.0M |
| 2025-08-14 |
42,900.00 |
42,900.00 |
42,605.00 |
42,420.00 |
0.0M |
| 2025-08-13 |
43,000.00 |
43,170.00 |
43,000.00 |
43,120.00 |
0.0M |
| 2025-08-12 |
42,625.00 |
42,625.00 |
42,625.00 |
42,365.00 |
0.0M |
| 2025-08-11 |
41,820.00 |
42,235.00 |
41,820.00 |
42,220.00 |
0.0M |
| 2025-08-08 |
41,510.00 |
41,805.00 |
41,510.00 |
41,600.00 |
0.0M |
| 2025-08-07 |
40,720.00 |
40,720.00 |
40,720.00 |
40,720.00 |
0.0M |
| 2025-08-06 |
40,550.00 |
40,550.00 |
40,550.00 |
40,550.00 |
0.0M |
| 2025-08-05 |
40,360.00 |
40,360.00 |
40,360.00 |
40,360.00 |
0.0M |
| 2025-08-04 |
40,075.00 |
40,075.00 |
40,075.00 |
40,075.00 |
0.0M |
| 2025-08-01 |
40,595.00 |
40,595.00 |
40,595.00 |
40,595.00 |
0.0M |
| 2025-07-31 |
40,945.00 |
40,945.00 |
40,945.00 |
40,945.00 |
0.0M |
| 2025-07-30 |
40,425.00 |
40,425.00 |
40,425.00 |
40,425.00 |
0.0M |
| 2025-07-29 |
40,600.00 |
40,600.00 |
40,600.00 |
40,600.00 |
0.0M |
| 2025-07-28 |
40,730.00 |
40,730.00 |
40,730.00 |
40,730.00 |
0.0M |
| 2025-07-25 |
41,135.00 |
41,135.00 |
41,135.00 |
41,135.00 |
0.0M |
| 2025-07-24 |
41,615.00 |
41,615.00 |
41,615.00 |
41,615.00 |
0.0M |
| 2025-07-23 |
40,940.00 |
40,940.00 |
40,940.00 |
40,940.00 |
0.0M |
| 2025-07-22 |
39,515.00 |
39,515.00 |
39,515.00 |
39,515.00 |
0.0M |
| 2025-07-21 |
39,615.00 |
39,615.00 |
39,615.00 |
39,615.00 |
0.0M |
| 2025-07-18 |
39,605.00 |
39,605.00 |
39,605.00 |
39,605.00 |
0.0M |
| 2025-07-17 |
39,660.00 |
39,660.00 |
39,660.00 |
39,660.00 |
0.0M |
| 2025-07-16 |
39,375.00 |
39,375.00 |
39,375.00 |
39,375.00 |
0.0M |
| 2025-07-15 |
39,415.00 |
39,415.00 |
39,415.00 |
39,415.00 |
0.0M |
| 2025-07-14 |
39,190.00 |
39,190.00 |
39,190.00 |
39,190.00 |
0.0M |
| 2025-07-11 |
39,325.00 |
39,325.00 |
39,325.00 |
39,325.00 |
0.0M |
| 2025-07-10 |
39,385.00 |
39,385.00 |
39,385.00 |
39,385.00 |
0.0M |
| 2025-07-09 |
39,555.00 |
39,555.00 |
39,555.00 |
39,555.00 |
0.0M |
| 2025-07-08 |
39,570.00 |
39,570.00 |
39,570.00 |
39,570.00 |
0.0M |
| 2025-07-07 |
39,355.00 |
39,355.00 |
39,355.00 |
39,355.00 |
0.0M |
| 2025-07-04 |
39,510.00 |
39,510.00 |
39,510.00 |
39,510.00 |
0.0M |
| 2025-07-03 |
39,455.00 |
39,455.00 |
39,455.00 |
39,455.00 |
0.0M |
| 2025-07-02 |
39,545.00 |
39,545.00 |
39,545.00 |
39,545.00 |
0.0M |
| 2025-07-01 |
39,660.00 |
39,660.00 |
39,660.00 |
39,660.00 |
0.0M |
| 2025-06-30 |
40,195.00 |
40,195.00 |
40,195.00 |
40,195.00 |
0.0M |
| 2025-06-27 |
39,965.00 |
39,965.00 |
39,965.00 |
39,965.00 |
0.0M |
| 2025-06-26 |
39,240.00 |
39,240.00 |
39,240.00 |
39,240.00 |
0.0M |
| 2025-06-25 |
38,655.00 |
38,655.00 |
38,655.00 |
38,655.00 |
0.0M |
| 2025-06-24 |
38,530.00 |
38,530.00 |
38,530.00 |
38,530.00 |
0.0M |
| 2025-06-23 |
38,110.00 |
38,110.00 |
38,110.00 |
38,110.00 |
0.0M |
| 2025-06-20 |
38,115.00 |
38,115.00 |
38,115.00 |
38,115.00 |
0.0M |
| 2025-06-19 |
38,240.00 |
38,240.00 |
38,240.00 |
38,240.00 |
0.0M |
| 2025-06-18 |
38,530.00 |
38,530.00 |
38,530.00 |
38,530.00 |
0.0M |
| 2025-06-17 |
38,200.00 |
38,200.00 |
38,200.00 |
38,200.00 |
0.0M |
| 2025-06-16 |
38,015.00 |
38,015.00 |
38,015.00 |
38,015.00 |
0.0M |
| 2025-06-13 |
37,580.00 |
37,580.00 |
37,580.00 |
37,580.00 |
0.0M |
| 2025-06-12 |
38,420.00 |
38,750.00 |
38,065.00 |
38,115.00 |
0.0M |
| 2025-06-11 |
38,190.00 |
38,510.00 |
38,105.00 |
38,415.00 |
0.0M |
| 2025-06-10 |
38,095.00 |
38,480.00 |
38,040.00 |
38,175.00 |
0.0M |
| 2025-06-09 |
37,735.00 |
38,160.00 |
37,720.00 |
38,095.00 |
0.0M |
| 2025-06-06 |
37,620.00 |
37,770.00 |
37,335.00 |
37,730.00 |
0.0M |
| 2025-06-05 |
37,820.00 |
37,820.00 |
37,515.00 |
37,510.00 |
0.0M |
| 2025-06-04 |
37,380.00 |
37,805.00 |
37,370.00 |
37,760.00 |
0.0M |
| 2025-06-03 |
37,395.00 |
37,590.00 |
37,290.00 |
37,495.00 |
0.0M |
| 2025-06-02 |
37,760.00 |
37,760.00 |
37,380.00 |
37,450.00 |
0.0M |
| 2025-05-30 |
37,875.00 |
37,875.00 |
37,785.00 |
37,925.00 |
0.0M |
| 2025-05-29 |
37,840.00 |
37,900.00 |
37,820.00 |
38,370.00 |
0.0M |
| 2025-05-28 |
37,950.00 |
38,360.00 |
37,850.00 |
37,730.00 |
0.0M |
| 2025-05-27 |
37,730.00 |
37,795.00 |
37,730.00 |
37,810.00 |
0.0M |
| 2025-05-26 |
36,760.00 |
36,760.00 |
36,525.00 |
37,580.00 |
0.0M |
| 2025-05-23 |
36,890.00 |
36,910.00 |
36,865.00 |
37,165.00 |
0.0M |
| 2025-05-22 |
37,320.00 |
37,320.00 |
36,850.00 |
37,000.00 |
0.0M |
| 2025-05-21 |
37,550.00 |
37,550.00 |
37,330.00 |
37,265.00 |
0.0M |
| 2025-05-20 |
37,300.00 |
37,585.00 |
37,300.00 |
37,515.00 |
0.0M |
| 2025-05-19 |
37,610.00 |
37,610.00 |
37,470.00 |
37,370.00 |
0.0M |
| 2025-05-16 |
37,630.00 |
37,785.00 |
37,630.00 |
37,740.00 |
0.0M |
| 2025-05-15 |
37,710.00 |
37,710.00 |
37,710.00 |
37,695.00 |
0.0M |
| 2025-05-14 |
37,910.00 |
38,070.00 |
37,910.00 |
38,180.00 |
0.0M |
| 2025-05-13 |
37,850.00 |
38,585.00 |
37,850.00 |
38,180.00 |
0.0M |
| 2025-05-12 |
37,665.00 |
37,665.00 |
37,665.00 |
37,680.00 |
0.0M |
| 2025-05-09 |
37,540.00 |
37,555.00 |
37,480.00 |
37,480.00 |
0.0M |
| 2025-05-08 |
37,115.00 |
37,115.00 |
37,115.00 |
37,115.00 |
0.0M |
| 2025-05-07 |
36,790.00 |
36,790.00 |
36,790.00 |
36,790.00 |
0.0M |
| 2025-05-06 |
37,105.00 |
37,105.00 |
37,105.00 |
37,105.00 |
0.0M |
| 2025-05-05 |
37,000.00 |
37,000.00 |
37,000.00 |
37,000.00 |
0.0M |
| 2025-05-02 |
36,805.00 |
36,805.00 |
36,805.00 |
36,805.00 |
0.0M |
| 2025-05-01 |
36,515.00 |
36,515.00 |
36,515.00 |
36,515.00 |
0.0M |
| 2025-04-30 |
36,045.00 |
36,045.00 |
36,045.00 |
36,045.00 |
0.0M |
| 2025-04-29 |
36,005.00 |
36,005.00 |
36,005.00 |
36,005.00 |
0.0M |
| 2025-04-28 |
35,870.00 |
35,870.00 |
35,870.00 |
35,870.00 |
0.0M |
| 2025-04-25 |
35,790.00 |
35,790.00 |
35,790.00 |
35,790.00 |
0.0M |
| 2025-04-24 |
35,005.00 |
35,005.00 |
35,005.00 |
35,005.00 |
0.0M |
| 2025-04-23 |
34,895.00 |
34,895.00 |
34,895.00 |
34,895.00 |
0.0M |
| 2025-04-22 |
34,360.00 |
34,360.00 |
34,360.00 |
34,360.00 |
0.0M |
| 2025-04-21 |
34,250.00 |
34,250.00 |
34,250.00 |
34,250.00 |
0.0M |
| 2025-04-18 |
34,825.00 |
34,825.00 |
34,825.00 |
34,825.00 |
0.0M |
| 2025-04-17 |
34,375.00 |
34,375.00 |
34,375.00 |
34,375.00 |
0.0M |
| 2025-04-16 |
33,915.00 |
33,915.00 |
33,915.00 |
33,915.00 |
0.0M |
| 2025-04-15 |
34,330.00 |
34,330.00 |
34,330.00 |
34,330.00 |
0.0M |
| 2025-04-14 |
34,140.00 |
34,140.00 |
34,140.00 |
34,140.00 |
0.0M |
| 2025-04-11 |
33,475.00 |
33,475.00 |
33,475.00 |
33,475.00 |
0.0M |
| 2025-04-10 |
34,650.00 |
34,650.00 |
34,650.00 |
34,650.00 |
0.0M |
| 2025-04-09 |
31,780.00 |
31,780.00 |
31,780.00 |
31,780.00 |
0.0M |
| 2025-04-08 |
33,145.00 |
33,145.00 |
33,145.00 |
33,145.00 |
0.0M |
| 2025-04-07 |
30,685.00 |
30,685.00 |
30,685.00 |
30,685.00 |
0.0M |
| 2025-04-04 |
33,680.00 |
33,680.00 |
33,680.00 |
33,680.00 |
0.0M |
| 2025-04-03 |
34,680.00 |
34,680.00 |
34,680.00 |
34,680.00 |
0.0M |
| 2025-04-02 |
35,690.00 |
35,690.00 |
35,690.00 |
35,690.00 |
0.0M |
| 2025-04-01 |
35,635.00 |
35,635.00 |
35,635.00 |
35,635.00 |
0.0M |
| 2025-03-31 |
35,665.00 |
35,665.00 |
35,665.00 |
35,665.00 |
0.0M |
| 2025-03-28 |
36,915.00 |
36,915.00 |
36,915.00 |
36,915.00 |
0.0M |
| 2025-03-27 |
37,390.00 |
37,390.00 |
37,390.00 |
37,390.00 |
0.0M |
| 2025-03-26 |
37,770.00 |
37,770.00 |
37,770.00 |
37,770.00 |
0.0M |
| 2025-03-25 |
37,540.00 |
37,540.00 |
37,540.00 |
37,540.00 |
0.0M |
| 2025-03-24 |
37,360.00 |
37,360.00 |
37,360.00 |
37,360.00 |
0.0M |
| 2025-03-21 |
37,435.00 |
37,435.00 |
37,435.00 |
37,435.00 |
0.0M |
| 2025-03-20 |
37,515.00 |
37,515.00 |
37,515.00 |
37,515.00 |
0.0M |
| 2025-03-19 |
37,480.00 |
37,480.00 |
37,480.00 |
37,480.00 |
0.0M |
| 2025-03-18 |
37,560.00 |
37,560.00 |
37,560.00 |
37,560.00 |
0.0M |
| 2025-03-17 |
37,220.00 |
37,220.00 |
37,220.00 |
37,220.00 |
0.0M |
| 2025-03-14 |
36,830.00 |
36,830.00 |
36,830.00 |
36,830.00 |
0.0M |
| 2025-03-13 |
36,515.00 |
37,070.00 |
36,500.00 |
36,560.00 |
0.0M |
| 2025-03-12 |
36,500.00 |
36,700.00 |
35,860.00 |
36,540.00 |
0.0M |
| 2025-03-11 |
36,785.00 |
36,845.00 |
35,720.00 |
36,510.00 |
0.0M |
| 2025-03-10 |
36,655.00 |
37,015.00 |
36,250.00 |
36,820.00 |
0.0M |
| 2025-03-07 |
37,480.00 |
37,480.00 |
36,530.00 |
36,535.00 |
0.0M |
| 2025-03-06 |
37,195.00 |
37,615.00 |
36,905.00 |
37,480.00 |
0.0M |
| 2025-03-05 |
37,070.00 |
37,300.00 |
36,080.00 |
37,175.00 |
0.0M |
| 2025-03-04 |
37,525.00 |
37,975.00 |
36,610.00 |
37,160.00 |
0.0M |
| 2025-03-03 |
36,875.00 |
37,500.00 |
36,860.00 |
37,640.00 |
0.0M |
| 2025-02-28 |
37,970.00 |
38,150.00 |
36,630.00 |
36,870.00 |
0.0M |
| 2025-02-27 |
37,965.00 |
38,090.00 |
37,775.00 |
38,010.00 |
0.0M |
| 2025-02-26 |
37,940.00 |
37,985.00 |
37,490.00 |
37,950.00 |
0.0M |
| 2025-02-25 |
38,085.00 |
38,230.00 |
37,670.00 |
37,980.00 |
0.0M |
| 2025-02-24 |
38,560.00 |
38,560.00 |
37,870.00 |
38,100.00 |
0.0M |
| 2025-02-21 |
38,510.00 |
38,520.00 |
38,200.00 |
38,520.00 |
0.0M |
| 2025-02-20 |
38,660.00 |
38,680.00 |
38,310.00 |
38,465.00 |
0.0M |
| 2025-02-19 |
39,055.00 |
39,055.00 |
38,870.00 |
38,905.00 |
0.0M |
| 2025-02-18 |
38,980.00 |
39,115.00 |
38,980.00 |
39,070.00 |
0.0M |
| 2025-02-17 |
38,940.00 |
38,940.00 |
38,885.00 |
38,935.00 |
0.0M |
| 2025-02-14 |
38,875.00 |
38,875.00 |
38,875.00 |
38,875.00 |
0.0M |
| 2025-02-13 |
39,130.00 |
39,130.00 |
39,130.00 |
39,130.00 |
0.0M |
| 2025-02-12 |
38,685.00 |
38,685.00 |
38,685.00 |
38,685.00 |
0.0M |
| 2025-02-11 |
38,505.00 |
38,505.00 |
38,505.00 |
38,505.00 |
0.0M |
| 2025-02-10 |
38,505.00 |
38,505.00 |
38,505.00 |
38,505.00 |
0.0M |
| 2025-02-07 |
38,560.00 |
38,560.00 |
38,560.00 |
38,560.00 |
0.0M |
| 2025-02-06 |
38,795.00 |
38,795.00 |
38,795.00 |
38,795.00 |
0.0M |
| 2025-02-05 |
38,475.00 |
38,475.00 |
38,475.00 |
38,475.00 |
0.0M |
| 2025-02-04 |
38,540.00 |
38,540.00 |
38,540.00 |
38,540.00 |
0.0M |
| 2025-02-03 |
38,335.00 |
38,335.00 |
38,335.00 |
38,335.00 |
0.0M |
| 2025-01-31 |
39,350.00 |
39,350.00 |
39,350.00 |
39,350.00 |
0.0M |
| 2025-01-30 |
39,140.00 |
39,140.00 |
39,140.00 |
39,140.00 |
0.0M |
| 2025-01-29 |
39,310.00 |
39,310.00 |
39,310.00 |
39,310.00 |
0.0M |
| 2025-01-28 |
38,830.00 |
38,830.00 |
38,830.00 |
38,830.00 |
0.0M |
| 2025-01-27 |
39,300.00 |
39,300.00 |
39,300.00 |
39,300.00 |
0.0M |
| 2025-01-24 |
39,765.00 |
39,765.00 |
39,765.00 |
39,765.00 |
0.0M |
| 2025-01-23 |
39,620.00 |
39,620.00 |
39,620.00 |
39,620.00 |
0.0M |
| 2025-01-22 |
39,280.00 |
39,280.00 |
39,280.00 |
39,280.00 |
0.0M |
| 2025-01-21 |
38,690.00 |
38,690.00 |
38,690.00 |
38,690.00 |
0.0M |
| 2025-01-20 |
38,635.00 |
38,635.00 |
38,635.00 |
38,635.00 |
0.0M |
| 2025-01-17 |
38,210.00 |
38,210.00 |
38,210.00 |
38,210.00 |
0.0M |
| 2025-01-16 |
38,375.00 |
38,375.00 |
38,375.00 |
38,375.00 |
0.0M |
| 2025-01-15 |
38,145.00 |
38,145.00 |
38,145.00 |
38,145.00 |
0.0M |
| 2025-01-14 |
38,205.00 |
38,205.00 |
38,205.00 |
38,205.00 |
0.0M |
| 2025-01-13 |
38,190.00 |
38,190.00 |
38,190.00 |
38,190.00 |
0.0M |
| 2025-01-10 |
38,955.00 |
38,955.00 |
38,955.00 |
38,955.00 |
0.0M |
| 2025-01-09 |
39,280.00 |
39,280.00 |
39,280.00 |
39,280.00 |
0.0M |
| 2025-01-08 |
39,665.00 |
39,665.00 |
39,665.00 |
39,665.00 |
0.0M |
| 2025-01-07 |
39,705.00 |
39,705.00 |
39,705.00 |
39,705.00 |
0.0M |
| 2025-01-06 |
39,065.00 |
39,065.00 |
39,065.00 |
39,065.00 |
0.0M |
| 2025-01-03 |
39,020.00 |
39,020.00 |
39,020.00 |
39,020.00 |
0.0M |
| 2025-01-02 |
39,130.00 |
39,130.00 |
39,130.00 |
39,130.00 |
0.0M |