| 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 |
| 2025-09-25 |
17,405.91 |
17,405.91 |
17,405.91 |
17,405.91 |
0.0M |
| 2025-09-24 |
17,490.03 |
17,490.03 |
17,490.03 |
17,490.03 |
0.0M |
| 2025-09-23 |
17,360.00 |
17,360.00 |
17,360.00 |
17,360.00 |
0.0M |
| 2025-09-22 |
17,570.00 |
17,570.00 |
17,570.00 |
17,570.00 |
0.0M |
| 2025-09-21 |
17,700.00 |
17,700.00 |
17,700.00 |
17,700.00 |
0.0M |
| 2025-09-18 |
17,265.36 |
17,265.36 |
17,265.36 |
17,265.36 |
0.0M |
| 2025-09-17 |
17,137.55 |
17,199.00 |
17,137.55 |
16,980.00 |
0.0M |
| 2025-09-15 |
15,703.00 |
15,767.00 |
15,703.00 |
15,775.00 |
0.0M |
| 2025-09-12 |
14,900.00 |
14,900.00 |
14,900.00 |
14,900.00 |
0.0M |
| 2025-09-11 |
14,920.74 |
14,920.74 |
14,920.74 |
14,920.74 |
0.0M |
| 2025-09-10 |
14,978.81 |
14,978.81 |
14,978.81 |
14,978.81 |
0.0M |
| 2025-09-09 |
14,800.00 |
14,909.00 |
14,800.00 |
14,950.00 |
0.0M |
| 2025-09-08 |
14,820.00 |
14,820.00 |
14,820.00 |
14,820.00 |
0.0M |
| 2025-09-05 |
14,479.00 |
14,479.00 |
14,479.00 |
13,734.00 |
0.0M |
| 2025-09-04 |
13,734.00 |
13,734.00 |
13,734.00 |
13,734.00 |
0.0M |
| 2025-09-03 |
13,734.00 |
13,734.00 |
13,734.00 |
13,734.00 |
0.0M |
| 2025-09-02 |
13,600.00 |
13,600.00 |
13,600.00 |
13,635.01 |
0.0M |
| 2025-09-01 |
13,954.70 |
13,954.70 |
13,954.70 |
13,989.80 |
0.0M |
| 2025-08-29 |
13,989.80 |
13,989.80 |
13,989.80 |
13,989.80 |
0.0M |
| 2025-08-28 |
14,350.00 |
14,350.00 |
14,350.00 |
14,421.75 |
0.0M |
| 2025-08-27 |
14,346.00 |
14,346.00 |
14,346.00 |
14,350.00 |
0.0M |
| 2025-08-26 |
14,197.00 |
14,197.00 |
14,197.00 |
14,197.00 |
0.0M |
| 2025-08-25 |
14,100.00 |
14,100.00 |
14,100.00 |
14,100.00 |
0.0M |
| 2025-08-22 |
13,994.00 |
13,994.00 |
13,994.00 |
13,994.00 |
0.0M |
| 2025-08-21 |
13,994.00 |
13,994.00 |
13,994.00 |
13,994.00 |
0.0M |
| 2025-08-20 |
14,199.99 |
14,199.99 |
14,199.99 |
13,994.00 |
0.0M |
| 2025-08-19 |
14,189.79 |
14,189.79 |
14,189.79 |
13,994.00 |
0.0M |
| 2025-08-18 |
13,995.00 |
14,037.00 |
13,994.00 |
14,037.00 |
0.0M |
| 2025-08-15 |
14,050.00 |
14,050.00 |
14,050.00 |
13,860.00 |
0.0M |
| 2025-08-14 |
14,000.00 |
14,094.94 |
14,000.00 |
14,000.00 |
0.0M |
| 2025-08-13 |
14,000.00 |
14,000.00 |
14,000.00 |
14,000.00 |
0.0M |
| 2025-08-12 |
13,755.00 |
13,755.00 |
13,755.00 |
13,800.00 |
0.0M |
| 2025-08-11 |
13,550.00 |
13,550.00 |
13,550.00 |
13,460.00 |
0.0M |
| 2025-08-08 |
13,282.15 |
13,460.00 |
13,282.15 |
13,430.00 |
0.0M |
| 2025-08-07 |
13,250.00 |
13,443.00 |
13,250.00 |
13,410.83 |
0.0M |
| 2025-08-06 |
12,825.00 |
12,900.00 |
12,825.00 |
12,880.00 |
0.0M |
| 2025-08-05 |
13,011.00 |
13,011.00 |
13,011.00 |
13,000.00 |
0.0M |
| 2025-08-04 |
13,214.00 |
13,350.00 |
13,209.20 |
13,374.00 |
0.0M |
| 2025-08-01 |
13,316.20 |
13,316.20 |
13,197.80 |
13,120.00 |
0.0M |
| 2025-07-31 |
13,819.00 |
13,819.00 |
13,100.00 |
13,316.25 |
0.0M |
| 2025-07-30 |
13,529.00 |
13,800.00 |
13,529.00 |
13,819.90 |
0.0M |
| 2025-07-29 |
13,669.00 |
13,669.00 |
13,550.00 |
13,600.00 |
0.0M |
| 2025-07-28 |
13,880.00 |
13,900.00 |
13,745.00 |
13,800.00 |
0.0M |
| 2025-07-25 |
13,450.20 |
13,450.20 |
13,220.10 |
13,320.00 |
0.0M |
| 2025-07-24 |
13,500.00 |
13,719.90 |
13,442.00 |
13,510.00 |
0.0M |
| 2025-07-23 |
13,303.00 |
13,559.00 |
13,195.50 |
13,559.00 |
0.0M |
| 2025-07-22 |
13,301.00 |
13,301.00 |
13,171.00 |
13,559.90 |
0.0M |
| 2025-07-21 |
13,619.00 |
13,880.00 |
13,540.00 |
13,650.00 |
0.0M |
| 2025-07-18 |
14,350.00 |
14,350.00 |
13,850.00 |
14,007.02 |
0.0M |
| 2025-07-17 |
14,175.00 |
14,175.00 |
13,945.00 |
14,149.00 |
0.0M |
| 2025-07-16 |
14,389.90 |
14,389.90 |
14,053.00 |
14,240.00 |
0.0M |
| 2025-07-15 |
16,008.30 |
16,008.30 |
16,008.30 |
15,200.00 |
0.0M |
| 2025-07-14 |
15,060.00 |
15,060.00 |
15,060.00 |
15,200.00 |
0.0M |
| 2025-07-11 |
14,966.00 |
14,966.00 |
14,966.00 |
15,200.00 |
0.0M |
| 2025-07-10 |
15,090.74 |
15,090.74 |
15,090.74 |
15,090.74 |
0.0M |
| 2025-07-09 |
15,111.40 |
15,111.40 |
15,111.40 |
15,111.40 |
0.0M |
| 2025-07-08 |
15,111.40 |
15,111.40 |
15,111.40 |
15,111.40 |
0.0M |
| 2025-07-07 |
14,744.69 |
14,744.69 |
14,744.69 |
14,744.69 |
0.0M |
| 2025-07-04 |
14,440.00 |
14,440.00 |
14,440.00 |
14,440.00 |
0.0M |
| 2025-07-03 |
15,128.80 |
15,128.80 |
15,128.80 |
15,128.80 |
0.0M |
| 2025-07-02 |
15,128.80 |
15,128.80 |
15,128.80 |
15,128.80 |
0.0M |
| 2025-07-01 |
14,778.00 |
15,010.00 |
14,778.00 |
15,204.90 |
0.0M |
| 2025-06-30 |
15,100.00 |
15,100.00 |
15,100.00 |
15,209.90 |
0.0M |
| 2025-06-27 |
15,000.00 |
15,100.00 |
15,000.00 |
15,171.00 |
0.0M |
| 2025-06-26 |
14,950.00 |
15,073.67 |
14,950.00 |
14,900.01 |
0.0M |
| 2025-06-25 |
15,400.00 |
15,400.00 |
15,400.00 |
15,500.00 |
0.0M |
| 2025-06-24 |
15,100.00 |
15,250.00 |
15,100.00 |
15,599.90 |
0.0M |
| 2025-06-23 |
14,655.25 |
14,655.25 |
14,655.25 |
14,655.25 |
0.0M |
| 2025-06-20 |
14,655.25 |
14,655.25 |
14,655.25 |
14,655.25 |
0.0M |
| 2025-06-19 |
14,655.25 |
14,655.25 |
14,655.25 |
14,655.25 |
0.0M |
| 2025-06-18 |
14,655.25 |
14,655.25 |
14,655.25 |
14,655.25 |
0.0M |
| 2025-06-17 |
14,626.00 |
14,626.00 |
14,626.00 |
14,626.00 |
0.0M |
| 2025-06-16 |
14,650.00 |
14,650.00 |
14,650.00 |
14,999.97 |
0.0M |
| 2025-06-13 |
14,799.00 |
14,799.00 |
14,799.00 |
14,530.00 |
0.0M |
| 2025-06-12 |
14,800.00 |
14,800.00 |
14,800.00 |
14,800.00 |
0.0M |
| 2025-06-11 |
15,008.00 |
15,033.40 |
15,008.00 |
14,982.60 |
0.0M |
| 2025-06-10 |
14,900.00 |
14,900.00 |
14,900.00 |
14,900.00 |
0.0M |
| 2025-06-09 |
14,830.00 |
14,830.00 |
14,820.00 |
14,800.00 |
0.0M |
| 2025-06-06 |
14,666.10 |
14,666.10 |
14,666.10 |
14,666.10 |
0.0M |
| 2025-06-05 |
14,400.00 |
14,400.00 |
14,400.00 |
14,400.00 |
0.0M |
| 2025-06-04 |
14,386.47 |
14,386.47 |
14,386.47 |
14,666.09 |
0.0M |
| 2025-06-03 |
14,666.09 |
14,666.09 |
14,666.09 |
14,666.09 |
0.0M |
| 2025-06-02 |
14,666.09 |
14,666.09 |
14,666.09 |
14,666.09 |
0.0M |
| 2025-05-30 |
14,400.00 |
14,400.00 |
14,400.00 |
14,525.05 |
0.0M |
| 2025-05-29 |
14,989.80 |
14,989.80 |
14,989.80 |
14,989.80 |
0.0M |
| 2025-05-28 |
14,998.00 |
14,998.00 |
14,998.00 |
14,998.00 |
0.0M |
| 2025-05-27 |
14,999.88 |
14,999.88 |
14,999.88 |
14,998.00 |
0.0M |
| 2025-05-26 |
14,998.00 |
14,998.00 |
14,998.00 |
14,998.00 |
0.0M |
| 2025-05-23 |
14,165.00 |
14,165.00 |
14,165.00 |
14,998.00 |
0.0M |
| 2025-05-22 |
14,998.00 |
14,998.00 |
14,998.00 |
14,998.00 |
0.0M |
| 2025-05-21 |
14,700.00 |
14,700.00 |
14,700.00 |
14,700.00 |
0.0M |
| 2025-05-20 |
14,999.80 |
14,999.80 |
14,999.80 |
14,999.80 |
0.0M |
| 2025-05-19 |
14,999.80 |
14,999.80 |
14,999.80 |
14,999.80 |
0.0M |
| 2025-05-16 |
14,999.80 |
14,999.80 |
14,999.80 |
14,999.80 |
0.0M |
| 2025-05-15 |
14,910.00 |
14,910.00 |
14,910.00 |
14,910.00 |
0.0M |
| 2025-05-14 |
14,780.00 |
14,780.00 |
14,780.00 |
14,780.00 |
0.0M |
| 2025-05-13 |
14,780.00 |
14,780.00 |
14,780.00 |
14,780.00 |
0.0M |
| 2025-05-12 |
14,100.00 |
14,100.00 |
14,100.00 |
14,437.00 |
0.0M |
| 2025-05-09 |
13,890.71 |
13,890.71 |
13,890.71 |
13,890.71 |
0.0M |
| 2025-05-08 |
14,000.00 |
14,000.00 |
14,000.00 |
14,000.00 |
0.0M |
| 2025-05-07 |
14,099.90 |
14,099.90 |
14,099.90 |
14,099.90 |
0.0M |
| 2025-05-06 |
14,099.90 |
14,099.90 |
14,099.90 |
14,099.90 |
0.0M |
| 2025-05-05 |
14,099.90 |
14,099.90 |
14,099.90 |
14,099.90 |
0.0M |
| 2025-05-02 |
13,450.00 |
13,450.00 |
13,450.00 |
14,099.90 |
0.0M |
| 2025-04-30 |
13,099.19 |
13,099.20 |
13,099.19 |
13,332.43 |
0.0M |
| 2025-04-29 |
13,332.43 |
13,332.43 |
13,332.43 |
13,332.43 |
0.0M |
| 2025-04-28 |
13,449.90 |
13,449.90 |
13,449.90 |
13,332.43 |
0.0M |
| 2025-04-25 |
13,332.43 |
13,332.43 |
13,332.43 |
13,332.43 |
0.0M |
| 2025-04-24 |
13,179.00 |
13,179.00 |
13,179.00 |
13,560.00 |
0.0M |
| 2025-04-23 |
13,069.00 |
13,069.00 |
13,069.00 |
13,069.00 |
0.0M |
| 2025-04-22 |
13,050.00 |
13,050.00 |
13,050.00 |
13,050.00 |
0.0M |
| 2025-04-21 |
12,500.00 |
13,123.90 |
12,500.00 |
13,050.00 |
0.0M |
| 2025-04-16 |
13,641.00 |
13,641.00 |
13,000.00 |
13,641.00 |
0.0M |
| 2025-04-15 |
13,744.67 |
13,744.67 |
13,744.67 |
13,744.67 |
0.0M |
| 2025-04-14 |
13,980.00 |
13,980.00 |
13,980.00 |
13,641.22 |
0.0M |
| 2025-04-11 |
13,500.00 |
13,500.00 |
13,450.00 |
14,298.90 |
0.0M |
| 2025-04-10 |
13,449.99 |
13,449.99 |
13,449.99 |
13,449.99 |
0.0M |
| 2025-04-09 |
13,070.00 |
13,070.00 |
13,070.00 |
13,069.90 |
0.0M |
| 2025-04-08 |
12,931.00 |
12,931.00 |
12,931.00 |
12,949.90 |
0.0M |
| 2025-04-07 |
13,200.00 |
13,200.00 |
13,200.00 |
13,200.00 |
0.0M |
| 2025-04-04 |
13,100.00 |
13,100.00 |
13,100.00 |
13,100.00 |
0.0M |
| 2025-04-03 |
13,100.00 |
13,100.00 |
13,100.00 |
13,100.00 |
0.0M |
| 2025-04-02 |
14,198.90 |
14,198.90 |
14,198.90 |
14,198.90 |
0.0M |
| 2025-04-01 |
13,653.50 |
13,653.50 |
13,653.50 |
13,653.50 |
0.0M |
| 2025-03-26 |
14,298.92 |
14,298.92 |
14,298.92 |
14,350.00 |
0.0M |
| 2025-03-25 |
14,828.50 |
14,828.50 |
14,828.50 |
14,828.50 |
0.0M |
| 2025-03-24 |
14,695.37 |
14,695.37 |
14,695.37 |
14,695.37 |
0.0M |
| 2025-03-21 |
14,741.90 |
14,741.90 |
14,741.90 |
14,742.00 |
0.0M |
| 2025-03-20 |
14,742.00 |
14,742.00 |
14,742.00 |
14,742.00 |
0.0M |
| 2025-03-14 |
14,185.21 |
14,185.21 |
14,185.21 |
14,226.50 |
0.0M |
| 2025-03-13 |
14,002.00 |
14,002.00 |
14,002.00 |
13,980.30 |
0.0M |
| 2025-03-12 |
14,188.00 |
14,188.00 |
14,188.00 |
14,188.00 |
0.0M |
| 2025-03-11 |
13,956.00 |
13,956.00 |
13,956.00 |
13,956.00 |
0.0M |
| 2025-03-10 |
13,956.00 |
13,956.00 |
13,956.00 |
13,956.00 |
0.0M |
| 2025-03-07 |
14,950.00 |
14,950.00 |
14,950.00 |
14,973.45 |
0.0M |
| 2025-03-06 |
15,026.99 |
15,026.99 |
15,026.99 |
15,026.99 |
0.0M |
| 2025-03-05 |
15,299.99 |
15,299.99 |
15,299.99 |
15,299.99 |
0.0M |
| 2025-03-04 |
14,841.88 |
14,841.88 |
14,841.88 |
14,841.88 |
0.0M |
| 2025-03-03 |
14,735.00 |
14,735.00 |
14,735.00 |
14,554.54 |
0.0M |
| 2025-02-28 |
15,290.00 |
15,290.00 |
15,290.00 |
15,290.00 |
0.0M |
| 2025-02-27 |
15,290.00 |
15,290.00 |
15,290.00 |
15,290.00 |
0.0M |
| 2025-02-26 |
15,299.90 |
15,325.00 |
15,299.90 |
15,290.00 |
0.0M |
| 2025-02-21 |
15,170.00 |
15,170.00 |
15,170.00 |
15,170.00 |
0.0M |
| 2025-02-20 |
15,232.00 |
15,232.00 |
15,232.00 |
15,232.00 |
0.0M |
| 2025-02-19 |
15,250.00 |
15,250.00 |
15,250.00 |
15,280.00 |
0.0M |
| 2025-02-18 |
15,485.00 |
15,485.00 |
15,450.00 |
15,484.99 |
0.0M |
| 2025-02-17 |
15,550.00 |
15,550.00 |
15,550.00 |
15,550.00 |
0.0M |
| 2025-02-14 |
15,670.00 |
15,670.00 |
15,550.00 |
15,550.00 |
0.0M |
| 2025-02-13 |
15,849.80 |
15,849.80 |
15,849.80 |
15,849.80 |
0.0M |
| 2025-02-12 |
15,354.56 |
15,354.56 |
15,354.56 |
15,354.56 |
0.0M |
| 2025-02-11 |
15,569.99 |
15,569.99 |
15,569.99 |
15,569.99 |
0.0M |
| 2025-02-10 |
15,326.25 |
15,326.25 |
15,326.25 |
15,280.00 |
0.0M |
| 2025-01-22 |
16,125.00 |
16,499.98 |
15,949.00 |
16,020.00 |
0.0M |
| 2025-01-21 |
15,800.00 |
16,299.97 |
15,723.60 |
15,723.60 |
0.0M |
| 2025-01-20 |
16,000.00 |
16,000.00 |
16,000.00 |
16,000.00 |
0.0M |
| 2025-01-17 |
16,000.00 |
16,000.00 |
16,000.00 |
16,000.00 |
0.0M |
| 2025-01-16 |
15,650.00 |
15,765.00 |
15,650.00 |
15,767.95 |
0.0M |
| 2025-01-15 |
15,208.62 |
15,208.62 |
15,208.62 |
15,208.62 |
0.0M |
| 2025-01-14 |
15,208.62 |
15,220.00 |
15,208.62 |
15,208.62 |
0.0M |
| 2025-01-13 |
15,370.00 |
15,370.00 |
15,370.00 |
15,370.00 |
0.0M |
| 2025-01-10 |
15,430.01 |
15,430.01 |
15,430.01 |
15,430.01 |
0.0M |
| 2025-01-09 |
15,699.99 |
15,699.99 |
15,699.99 |
15,699.99 |
0.0M |
| 2025-01-08 |
15,699.99 |
15,699.99 |
15,699.99 |
15,699.99 |
0.0M |
| 2025-01-07 |
15,700.00 |
15,700.00 |
15,700.00 |
15,700.00 |
0.0M |
| 2025-01-06 |
15,650.00 |
15,650.00 |
15,650.00 |
15,650.00 |
0.0M |
| 2025-01-03 |
14,330.00 |
14,330.00 |
14,330.00 |
14,330.00 |
0.0M |
| 2025-01-02 |
14,330.00 |
14,330.00 |
14,330.00 |
14,330.00 |
0.0M |