| 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 |
45,160.00 |
45,255.00 |
44,960.00 |
45,235.00 |
0.0M |
| 2025-09-25 |
45,495.00 |
45,550.00 |
45,060.00 |
45,090.00 |
0.0M |
| 2025-09-24 |
45,500.00 |
45,630.00 |
45,295.00 |
45,440.00 |
0.0M |
| 2025-09-22 |
45,255.00 |
45,690.00 |
45,005.00 |
45,450.00 |
0.0M |
| 2025-09-19 |
44,860.00 |
45,565.00 |
44,860.00 |
45,300.00 |
0.0M |
| 2025-09-18 |
45,285.00 |
45,740.00 |
44,280.00 |
44,810.00 |
0.0M |
| 2025-09-17 |
44,690.00 |
45,310.00 |
44,380.00 |
45,170.00 |
0.0M |
| 2025-09-16 |
44,635.00 |
44,825.00 |
44,405.00 |
44,670.00 |
0.0M |
| 2025-09-12 |
44,480.00 |
44,855.00 |
44,365.00 |
44,630.00 |
0.0M |
| 2025-09-11 |
44,300.00 |
44,725.00 |
44,285.00 |
44,580.00 |
0.0M |
| 2025-09-10 |
43,650.00 |
44,215.00 |
43,450.00 |
44,170.00 |
0.4M |
| 2025-09-09 |
43,340.00 |
43,645.00 |
42,845.00 |
43,640.00 |
0.1M |
| 2025-09-08 |
43,380.00 |
43,965.00 |
43,205.00 |
43,340.00 |
0.1M |
| 2025-09-05 |
42,825.00 |
43,625.00 |
42,365.00 |
43,420.00 |
0.1M |
| 2025-09-04 |
42,410.00 |
43,015.00 |
42,280.00 |
42,840.00 |
0.0M |
| 2025-09-03 |
41,820.00 |
42,420.00 |
41,700.00 |
42,400.00 |
0.0M |
| 2025-09-02 |
41,935.00 |
42,085.00 |
41,475.00 |
41,800.00 |
0.0M |
| 2025-09-01 |
42,045.00 |
42,265.00 |
41,865.00 |
42,130.00 |
0.0M |
| 2025-08-29 |
42,430.00 |
42,430.00 |
41,565.00 |
42,030.00 |
0.0M |
| 2025-08-28 |
42,770.00 |
42,825.00 |
42,405.00 |
42,470.00 |
0.0M |
| 2025-08-27 |
42,245.00 |
42,710.00 |
42,060.00 |
42,710.00 |
0.0M |
| 2025-08-26 |
42,020.00 |
42,395.00 |
41,950.00 |
42,310.00 |
0.0M |
| 2025-08-25 |
42,515.00 |
42,530.00 |
41,895.00 |
42,090.00 |
0.0M |
| 2025-08-22 |
42,450.00 |
42,980.00 |
42,450.00 |
42,560.00 |
0.0M |
| 2025-08-21 |
42,405.00 |
42,530.00 |
42,100.00 |
42,400.00 |
0.0M |
| 2025-08-20 |
42,750.00 |
42,785.00 |
42,335.00 |
42,410.00 |
0.0M |
| 2025-08-19 |
43,385.00 |
43,600.00 |
42,495.00 |
42,680.00 |
0.0M |
| 2025-08-18 |
43,500.00 |
43,720.00 |
43,195.00 |
43,360.00 |
0.0M |
| 2025-08-15 |
43,225.00 |
43,620.00 |
43,020.00 |
43,520.00 |
0.0M |
| 2025-08-14 |
42,445.00 |
43,250.00 |
42,295.00 |
43,240.00 |
0.0M |
| 2025-08-13 |
43,230.00 |
43,255.00 |
42,375.00 |
42,420.00 |
0.0M |
| 2025-08-12 |
42,500.00 |
43,235.00 |
42,375.00 |
43,120.00 |
0.0M |
| 2025-08-08 |
41,595.00 |
42,775.00 |
41,595.00 |
42,390.00 |
0.0M |
| 2025-08-07 |
40,760.00 |
41,795.00 |
40,760.00 |
41,640.00 |
0.0M |
| 2025-08-06 |
40,580.00 |
40,930.00 |
40,370.00 |
40,820.00 |
0.0M |
| 2025-08-05 |
40,365.00 |
40,625.00 |
40,110.00 |
40,580.00 |
0.0M |
| 2025-08-04 |
40,110.00 |
40,420.00 |
40,070.00 |
40,370.00 |
0.0M |
| 2025-08-01 |
40,450.00 |
40,465.00 |
39,520.00 |
40,080.00 |
0.0M |
| 2025-07-31 |
40,885.00 |
41,050.00 |
40,350.00 |
40,660.00 |
0.0M |
| 2025-07-30 |
40,415.00 |
40,965.00 |
40,260.00 |
40,950.00 |
0.0M |
| 2025-07-29 |
40,640.00 |
40,725.00 |
40,325.00 |
40,430.00 |
0.0M |
| 2025-07-28 |
40,730.00 |
40,795.00 |
40,340.00 |
40,460.00 |
0.0M |
| 2025-07-25 |
41,100.00 |
41,385.00 |
40,685.00 |
40,700.00 |
0.0M |
| 2025-07-24 |
41,630.00 |
41,630.00 |
41,150.00 |
41,180.00 |
0.0M |
| 2025-07-23 |
40,870.00 |
41,845.00 |
40,865.00 |
41,610.00 |
0.0M |
| 2025-07-22 |
39,490.00 |
41,120.00 |
39,215.00 |
41,020.00 |
0.0M |
| 2025-07-18 |
39,625.00 |
40,030.00 |
39,340.00 |
39,500.00 |
0.0M |
| 2025-07-17 |
39,635.00 |
39,890.00 |
39,490.00 |
39,590.00 |
0.0M |
| 2025-07-16 |
39,400.00 |
39,695.00 |
38,895.00 |
39,690.00 |
0.0M |
| 2025-07-15 |
39,405.00 |
39,670.00 |
39,270.00 |
39,400.00 |
0.0M |
| 2025-07-14 |
39,285.00 |
39,430.00 |
39,070.00 |
39,430.00 |
0.0M |
| 2025-07-11 |
39,175.00 |
39,360.00 |
39,035.00 |
39,220.00 |
0.0M |
| 2025-07-10 |
39,440.00 |
39,710.00 |
39,250.00 |
39,270.00 |
0.0M |
| 2025-07-09 |
39,595.00 |
39,705.00 |
39,295.00 |
39,440.00 |
0.0M |
| 2025-07-08 |
39,600.00 |
39,805.00 |
39,335.00 |
39,530.00 |
0.0M |
| 2025-07-07 |
39,360.00 |
39,670.00 |
39,105.00 |
39,550.00 |
0.0M |
| 2025-07-04 |
39,535.00 |
39,605.00 |
39,290.00 |
39,300.00 |
0.0M |
| 2025-07-03 |
39,530.00 |
39,885.00 |
39,450.00 |
39,550.00 |
0.0M |
| 2025-07-02 |
39,555.00 |
39,635.00 |
39,325.00 |
39,460.00 |
0.0M |
| 2025-07-01 |
39,605.00 |
39,715.00 |
39,195.00 |
39,510.00 |
0.0M |
| 2025-06-30 |
40,235.00 |
40,235.00 |
39,655.00 |
39,710.00 |
0.0M |
| 2025-06-27 |
39,970.00 |
40,630.00 |
39,920.00 |
40,270.00 |
0.0M |
| 2025-06-26 |
39,230.00 |
40,045.00 |
39,150.00 |
39,920.00 |
0.0M |
| 2025-06-25 |
38,720.00 |
39,335.00 |
38,645.00 |
39,260.00 |
0.0M |
| 2025-06-24 |
38,480.00 |
38,695.00 |
38,355.00 |
38,650.00 |
0.0M |
| 2025-06-23 |
38,235.00 |
38,725.00 |
37,985.00 |
38,550.00 |
0.0M |
| 2025-06-20 |
38,230.00 |
38,350.00 |
37,775.00 |
38,150.00 |
0.0M |
| 2025-06-19 |
38,270.00 |
38,450.00 |
38,100.00 |
38,150.00 |
0.0M |
| 2025-06-18 |
38,635.00 |
38,715.00 |
38,230.00 |
38,270.00 |
0.0M |
| 2025-06-17 |
38,200.00 |
38,660.00 |
37,965.00 |
38,650.00 |
0.0M |
| 2025-06-16 |
38,175.00 |
38,370.00 |
38,055.00 |
38,280.00 |
0.0M |
| 2025-06-13 |
37,640.00 |
38,125.00 |
37,610.00 |
38,120.00 |
0.0M |
| 2025-06-12 |
37,875.00 |
38,045.00 |
37,245.00 |
37,540.00 |
0.0M |
| 2025-06-11 |
38,450.00 |
38,755.00 |
38,070.00 |
38,150.00 |
0.3M |
| 2025-06-10 |
38,185.00 |
38,510.00 |
38,115.00 |
38,430.00 |
0.1M |
| 2025-06-09 |
38,085.00 |
38,480.00 |
38,065.00 |
38,220.00 |
0.1M |
| 2025-06-06 |
37,720.00 |
38,160.00 |
37,715.00 |
38,100.00 |
0.0M |
| 2025-06-05 |
37,610.00 |
37,770.00 |
37,295.00 |
37,760.00 |
0.1M |
| 2025-06-04 |
37,820.00 |
37,840.00 |
37,465.00 |
37,500.00 |
0.0M |
| 2025-06-03 |
37,425.00 |
37,845.00 |
37,365.00 |
37,750.00 |
0.0M |
| 2025-06-02 |
37,375.00 |
37,825.00 |
37,260.00 |
37,480.00 |
0.0M |
| 2025-05-30 |
37,980.00 |
38,025.00 |
37,305.00 |
37,470.00 |
0.0M |
| 2025-05-29 |
38,355.00 |
38,375.00 |
37,705.00 |
37,910.00 |
0.0M |
| 2025-05-28 |
37,740.00 |
38,445.00 |
37,640.00 |
38,370.00 |
0.0M |
| 2025-05-27 |
37,875.00 |
38,365.00 |
37,690.00 |
37,710.00 |
0.0M |
| 2025-05-26 |
37,560.00 |
37,800.00 |
37,405.00 |
37,800.00 |
0.0M |
| 2025-05-23 |
37,200.00 |
37,570.00 |
36,450.00 |
37,570.00 |
0.0M |
| 2025-05-22 |
36,905.00 |
37,370.00 |
36,685.00 |
37,150.00 |
0.0M |
| 2025-05-21 |
37,325.00 |
37,345.00 |
36,810.00 |
36,970.00 |
0.0M |
| 2025-05-20 |
37,440.00 |
37,690.00 |
37,245.00 |
37,250.00 |
0.0M |
| 2025-05-19 |
37,390.00 |
37,920.00 |
37,235.00 |
37,520.00 |
0.0M |
| 2025-05-16 |
37,810.00 |
37,975.00 |
37,370.00 |
37,370.00 |
0.0M |
| 2025-05-15 |
37,665.00 |
37,835.00 |
37,480.00 |
37,750.00 |
0.0M |
| 2025-05-14 |
38,160.00 |
38,185.00 |
37,590.00 |
37,750.00 |
0.0M |
| 2025-05-13 |
38,185.00 |
38,485.00 |
37,850.00 |
38,130.00 |
0.0M |
| 2025-05-12 |
38,130.00 |
38,780.00 |
38,130.00 |
38,200.00 |
0.0M |
| 2025-05-09 |
37,535.00 |
37,815.00 |
37,290.00 |
37,680.00 |
0.0M |
| 2025-05-08 |
37,135.00 |
37,670.00 |
37,120.00 |
37,490.00 |
0.0M |
| 2025-05-07 |
36,810.00 |
37,120.00 |
36,580.00 |
37,120.00 |
0.0M |
| 2025-05-02 |
36,840.00 |
37,325.00 |
36,620.00 |
36,750.00 |
0.0M |
| 2025-05-01 |
36,575.00 |
37,050.00 |
36,530.00 |
36,810.00 |
0.0M |
| 2025-04-30 |
36,100.00 |
36,550.00 |
35,620.00 |
36,520.00 |
0.0M |
| 2025-04-28 |
35,855.00 |
36,205.00 |
35,695.00 |
36,010.00 |
0.0M |
| 2025-04-25 |
35,695.00 |
36,085.00 |
35,470.00 |
35,880.00 |
0.0M |
| 2025-04-24 |
34,940.00 |
35,855.00 |
34,775.00 |
35,760.00 |
0.0M |
| 2025-04-23 |
34,985.00 |
35,475.00 |
34,955.00 |
35,010.00 |
0.0M |
| 2025-04-22 |
34,300.00 |
35,380.00 |
34,270.00 |
34,890.00 |
0.0M |
| 2025-04-21 |
34,175.00 |
34,350.00 |
33,850.00 |
34,250.00 |
0.0M |
| 2025-04-18 |
34,710.00 |
34,810.00 |
34,225.00 |
34,240.00 |
0.0M |
| 2025-04-17 |
34,415.00 |
34,805.00 |
34,250.00 |
34,750.00 |
0.0M |
| 2025-04-16 |
33,770.00 |
34,420.00 |
33,590.00 |
34,420.00 |
0.0M |
| 2025-04-15 |
34,400.00 |
34,615.00 |
33,670.00 |
33,900.00 |
0.0M |
| 2025-04-14 |
34,185.00 |
34,485.00 |
33,965.00 |
34,340.00 |
0.0M |
| 2025-04-11 |
33,165.00 |
34,335.00 |
32,670.00 |
34,040.00 |
0.0M |
| 2025-04-10 |
34,290.00 |
34,290.00 |
32,460.00 |
33,490.00 |
0.0M |
| 2025-04-09 |
32,250.00 |
35,180.00 |
31,095.00 |
34,660.00 |
0.1M |
| 2025-04-08 |
33,150.00 |
33,915.00 |
31,260.00 |
31,780.00 |
0.0M |
| 2025-04-07 |
30,900.00 |
33,400.00 |
30,775.00 |
33,070.00 |
0.1M |
| 2025-04-04 |
33,565.00 |
33,650.00 |
30,645.00 |
30,930.00 |
0.1M |
| 2025-04-03 |
34,785.00 |
34,825.00 |
33,280.00 |
33,760.00 |
0.0M |
| 2025-04-02 |
35,700.00 |
36,495.00 |
33,395.00 |
34,840.00 |
0.0M |
| 2025-04-01 |
35,540.00 |
35,885.00 |
35,140.00 |
35,740.00 |
0.0M |
| 2025-03-31 |
35,770.00 |
36,150.00 |
35,480.00 |
35,680.00 |
0.0M |
| 2025-03-28 |
36,890.00 |
36,895.00 |
35,585.00 |
35,660.00 |
0.0M |
| 2025-03-27 |
37,400.00 |
37,530.00 |
36,905.00 |
37,060.00 |
0.0M |
| 2025-03-26 |
37,790.00 |
37,815.00 |
37,300.00 |
37,480.00 |
0.0M |
| 2025-03-25 |
37,595.00 |
37,965.00 |
37,545.00 |
37,790.00 |
0.0M |
| 2025-03-24 |
37,420.00 |
37,870.00 |
37,345.00 |
37,550.00 |
0.0M |
| 2025-03-21 |
37,415.00 |
37,585.00 |
37,105.00 |
37,330.00 |
0.0M |
| 2025-03-19 |
37,415.00 |
37,780.00 |
37,170.00 |
37,400.00 |
0.0M |
| 2025-03-18 |
37,640.00 |
37,875.00 |
37,405.00 |
37,520.00 |
0.0M |
| 2025-03-17 |
37,235.00 |
37,770.00 |
37,180.00 |
37,620.00 |
0.0M |
| 2025-03-14 |
36,845.00 |
37,360.00 |
36,785.00 |
37,200.00 |
0.0M |
| 2025-03-13 |
36,510.00 |
36,900.00 |
36,290.00 |
36,880.00 |
0.0M |
| 2025-03-12 |
36,595.00 |
37,075.00 |
36,500.00 |
36,510.00 |
0.5M |
| 2025-03-11 |
36,480.00 |
36,700.00 |
35,860.00 |
36,550.00 |
0.2M |
| 2025-03-10 |
36,770.00 |
36,805.00 |
35,725.00 |
36,520.00 |
0.2M |
| 2025-03-07 |
36,625.00 |
37,020.00 |
36,230.00 |
36,840.00 |
0.1M |
| 2025-03-06 |
37,380.00 |
37,395.00 |
36,530.00 |
36,540.00 |
0.1M |
| 2025-03-05 |
37,185.00 |
37,650.00 |
36,850.00 |
37,520.00 |
0.1M |
| 2025-03-04 |
37,070.00 |
37,375.00 |
36,025.00 |
37,180.00 |
0.1M |
| 2025-03-03 |
37,590.00 |
38,020.00 |
36,580.00 |
37,110.00 |
0.1M |
| 2025-02-28 |
37,000.00 |
37,655.00 |
36,800.00 |
37,610.00 |
0.1M |
| 2025-02-27 |
38,020.00 |
38,160.00 |
36,610.00 |
36,870.00 |
0.1M |
| 2025-02-26 |
37,970.00 |
38,235.00 |
37,695.00 |
38,070.00 |
0.0M |
| 2025-02-25 |
37,850.00 |
38,095.00 |
37,450.00 |
37,980.00 |
0.0M |
| 2025-02-21 |
38,570.00 |
38,630.00 |
37,645.00 |
38,000.00 |
0.1M |
| 2025-02-20 |
38,495.00 |
38,575.00 |
38,160.00 |
38,560.00 |
0.0M |
| 2025-02-19 |
38,940.00 |
38,945.00 |
38,225.00 |
38,480.00 |
0.0M |
| 2025-02-18 |
39,070.00 |
39,120.00 |
38,755.00 |
38,940.00 |
0.0M |
| 2025-02-17 |
38,950.00 |
39,265.00 |
38,890.00 |
39,060.00 |
0.0M |
| 2025-02-14 |
38,920.00 |
39,005.00 |
38,750.00 |
38,980.00 |
0.0M |
| 2025-02-13 |
39,185.00 |
39,350.00 |
38,880.00 |
38,880.00 |
0.0M |
| 2025-02-12 |
38,770.00 |
39,360.00 |
38,530.00 |
39,210.00 |
0.0M |
| 2025-02-10 |
38,585.00 |
38,885.00 |
38,525.00 |
38,760.00 |
0.0M |
| 2025-02-07 |
38,625.00 |
38,710.00 |
38,115.00 |
38,530.00 |
0.0M |
| 2025-02-06 |
38,830.00 |
38,920.00 |
38,520.00 |
38,610.00 |
0.0M |
| 2025-02-05 |
38,545.00 |
38,955.00 |
38,335.00 |
38,850.00 |
0.0M |
| 2025-02-04 |
38,575.00 |
38,895.00 |
38,450.00 |
38,560.00 |
0.0M |
| 2025-02-03 |
38,400.00 |
39,075.00 |
38,240.00 |
38,550.00 |
0.0M |
| 2025-01-31 |
39,435.00 |
39,600.00 |
38,145.00 |
38,350.00 |
0.0M |
| 2025-01-30 |
39,250.00 |
39,480.00 |
39,125.00 |
39,350.00 |
0.0M |
| 2025-01-29 |
39,305.00 |
39,380.00 |
38,900.00 |
39,250.00 |
0.0M |
| 2025-01-28 |
38,940.00 |
39,380.00 |
38,720.00 |
39,380.00 |
0.0M |
| 2025-01-27 |
39,200.00 |
39,225.00 |
38,435.00 |
38,840.00 |
0.0M |
| 2025-01-24 |
39,860.00 |
40,405.00 |
39,705.00 |
39,940.00 |
0.6M |
| 2025-01-23 |
39,580.00 |
40,040.00 |
39,505.00 |
39,890.00 |
0.5M |
| 2025-01-22 |
39,020.00 |
39,705.00 |
38,955.00 |
39,580.00 |
0.6M |
| 2025-01-21 |
38,915.00 |
39,250.00 |
38,635.00 |
38,960.00 |
0.6M |
| 2025-01-20 |
38,470.00 |
39,045.00 |
38,395.00 |
38,910.00 |
0.5M |
| 2025-01-17 |
38,775.00 |
38,780.00 |
38,060.00 |
38,470.00 |
0.6M |
| 2025-01-16 |
38,330.00 |
38,950.00 |
38,230.00 |
38,670.00 |
0.6M |
| 2025-01-15 |
38,540.00 |
38,815.00 |
38,320.00 |
38,390.00 |
0.7M |
| 2025-01-14 |
39,280.00 |
39,335.00 |
38,315.00 |
38,500.00 |
0.9M |
| 2025-01-10 |
39,485.00 |
39,605.00 |
39,170.00 |
39,250.00 |
0.5M |
| 2025-01-09 |
39,950.00 |
40,065.00 |
39,390.00 |
39,605.00 |
0.0M |
| 2025-01-08 |
40,005.00 |
40,205.00 |
39,660.00 |
39,960.00 |
0.0M |
| 2025-01-07 |
39,240.00 |
40,325.00 |
39,240.00 |
40,015.00 |
0.0M |
| 2025-01-06 |
39,965.00 |
40,010.00 |
39,245.00 |
39,395.00 |
0.0M |