| 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 |
26,000.00 |
26,250.00 |
25,700.00 |
25,900.00 |
0.1M |
| 2025-09-25 |
26,350.00 |
26,600.00 |
25,850.00 |
26,200.00 |
0.2M |
| 2025-09-24 |
26,750.00 |
26,900.00 |
26,350.00 |
26,650.00 |
0.1M |
| 2025-09-23 |
27,100.00 |
27,200.00 |
26,450.00 |
26,650.00 |
0.1M |
| 2025-09-22 |
27,700.00 |
27,800.00 |
27,100.00 |
27,150.00 |
0.1M |
| 2025-09-19 |
27,800.00 |
28,050.00 |
27,400.00 |
27,450.00 |
0.1M |
| 2025-09-18 |
28,000.00 |
28,150.00 |
27,500.00 |
28,000.00 |
0.1M |
| 2025-09-17 |
27,200.00 |
27,550.00 |
27,050.00 |
27,550.00 |
0.1M |
| 2025-09-16 |
27,700.00 |
27,850.00 |
26,950.00 |
27,100.00 |
0.2M |
| 2025-09-15 |
27,500.00 |
27,900.00 |
27,300.00 |
27,800.00 |
0.1M |
| 2025-09-12 |
27,450.00 |
27,600.00 |
27,150.00 |
27,500.00 |
0.1M |
| 2025-09-11 |
27,500.00 |
27,600.00 |
27,150.00 |
27,250.00 |
0.1M |
| 2025-09-10 |
27,500.00 |
27,800.00 |
26,950.00 |
27,300.00 |
0.1M |
| 2025-09-09 |
27,450.00 |
27,450.00 |
27,000.00 |
27,400.00 |
0.1M |
| 2025-09-08 |
27,200.00 |
27,450.00 |
27,000.00 |
27,250.00 |
0.1M |
| 2025-09-05 |
26,850.00 |
27,100.00 |
26,700.00 |
27,000.00 |
0.1M |
| 2025-09-04 |
26,300.00 |
26,850.00 |
26,300.00 |
26,650.00 |
0.1M |
| 2025-09-03 |
26,850.00 |
27,100.00 |
26,250.00 |
26,400.00 |
0.2M |
| 2025-09-02 |
27,200.00 |
27,350.00 |
26,750.00 |
27,000.00 |
0.1M |
| 2025-09-01 |
27,250.00 |
27,400.00 |
26,800.00 |
27,150.00 |
0.1M |
| 2025-08-29 |
27,500.00 |
27,500.00 |
26,950.00 |
27,200.00 |
0.1M |
| 2025-08-28 |
26,600.00 |
27,500.00 |
26,600.00 |
27,400.00 |
0.1M |
| 2025-08-27 |
26,900.00 |
27,000.00 |
26,500.00 |
26,700.00 |
0.1M |
| 2025-08-26 |
27,100.00 |
27,300.00 |
26,700.00 |
26,750.00 |
0.1M |
| 2025-08-25 |
27,000.00 |
27,250.00 |
26,750.00 |
27,200.00 |
0.1M |
| 2025-08-22 |
27,500.00 |
27,650.00 |
26,800.00 |
26,800.00 |
0.1M |
| 2025-08-21 |
27,550.00 |
27,750.00 |
27,350.00 |
27,550.00 |
0.1M |
| 2025-08-20 |
26,900.00 |
27,450.00 |
26,500.00 |
27,400.00 |
0.1M |
| 2025-08-19 |
27,250.00 |
27,250.00 |
26,650.00 |
26,950.00 |
0.1M |
| 2025-08-18 |
27,900.00 |
28,000.00 |
27,150.00 |
27,200.00 |
0.1M |
| 2025-08-14 |
27,900.00 |
28,150.00 |
27,350.00 |
28,000.00 |
0.2M |
| 2025-08-13 |
27,800.00 |
28,000.00 |
27,400.00 |
27,650.00 |
0.1M |
| 2025-08-12 |
28,050.00 |
28,350.00 |
27,500.00 |
27,800.00 |
0.2M |
| 2025-08-11 |
28,900.00 |
28,950.00 |
28,100.00 |
28,150.00 |
0.1M |
| 2025-08-08 |
29,200.00 |
29,500.00 |
28,900.00 |
29,000.00 |
0.1M |
| 2025-08-07 |
29,450.00 |
29,650.00 |
29,000.00 |
29,300.00 |
0.1M |
| 2025-08-06 |
28,900.00 |
29,250.00 |
28,550.00 |
29,150.00 |
0.2M |
| 2025-08-05 |
29,350.00 |
29,800.00 |
28,900.00 |
28,900.00 |
0.1M |
| 2025-08-04 |
29,750.00 |
29,800.00 |
28,800.00 |
29,000.00 |
0.2M |
| 2025-08-01 |
30,650.00 |
30,650.00 |
28,700.00 |
29,500.00 |
0.2M |
| 2025-07-31 |
30,600.00 |
31,150.00 |
30,600.00 |
31,050.00 |
0.1M |
| 2025-07-30 |
30,200.00 |
30,850.00 |
30,200.00 |
30,700.00 |
0.1M |
| 2025-07-29 |
30,200.00 |
31,050.00 |
30,125.00 |
30,550.00 |
0.3M |
| 2025-07-28 |
31,350.00 |
31,650.00 |
30,150.00 |
30,300.00 |
0.2M |
| 2025-07-25 |
31,450.00 |
32,100.00 |
31,050.00 |
31,400.00 |
0.1M |
| 2025-07-24 |
31,900.00 |
32,550.00 |
31,350.00 |
31,750.00 |
0.2M |
| 2025-07-23 |
32,650.00 |
32,700.00 |
31,850.00 |
32,100.00 |
0.1M |
| 2025-07-22 |
31,950.00 |
32,750.00 |
31,800.00 |
32,100.00 |
0.1M |
| 2025-07-21 |
32,800.00 |
32,950.00 |
31,500.00 |
31,850.00 |
0.2M |
| 2025-07-18 |
33,200.00 |
33,450.00 |
32,350.00 |
32,650.00 |
0.1M |
| 2025-07-17 |
33,300.00 |
33,450.00 |
32,500.00 |
33,300.00 |
0.1M |
| 2025-07-16 |
33,500.00 |
34,000.00 |
32,900.00 |
33,100.00 |
0.3M |
| 2025-07-15 |
33,650.00 |
33,900.00 |
33,050.00 |
33,550.00 |
0.2M |
| 2025-07-14 |
33,200.00 |
34,300.00 |
33,200.00 |
33,900.00 |
0.3M |
| 2025-07-11 |
33,150.00 |
33,550.00 |
32,500.00 |
32,900.00 |
0.2M |
| 2025-07-10 |
32,300.00 |
33,050.00 |
32,050.00 |
32,800.00 |
0.2M |
| 2025-07-09 |
31,500.00 |
32,550.00 |
31,500.00 |
32,150.00 |
0.1M |
| 2025-07-08 |
32,350.00 |
32,450.00 |
31,200.00 |
31,700.00 |
0.2M |
| 2025-07-07 |
31,200.00 |
32,750.00 |
31,000.00 |
32,050.00 |
0.2M |
| 2025-07-04 |
32,450.00 |
32,600.00 |
31,050.00 |
31,050.00 |
0.1M |
| 2025-07-03 |
32,650.00 |
33,000.00 |
32,050.00 |
32,300.00 |
0.2M |
| 2025-07-02 |
32,650.00 |
33,250.00 |
31,500.00 |
32,000.00 |
0.2M |
| 2025-07-01 |
31,900.00 |
33,000.00 |
31,900.00 |
32,500.00 |
0.2M |
| 2025-06-30 |
31,250.00 |
32,100.00 |
30,950.00 |
31,750.00 |
0.2M |
| 2025-06-27 |
31,450.00 |
31,450.00 |
30,100.00 |
30,600.00 |
0.2M |
| 2025-06-26 |
31,900.00 |
31,900.00 |
30,500.00 |
30,750.00 |
0.2M |
| 2025-06-25 |
31,750.00 |
32,050.00 |
31,150.00 |
31,300.00 |
0.2M |
| 2025-06-24 |
32,450.00 |
32,800.00 |
31,550.00 |
32,000.00 |
0.2M |
| 2025-06-23 |
31,550.00 |
32,500.00 |
31,150.00 |
31,300.00 |
0.4M |
| 2025-06-20 |
30,350.00 |
31,950.00 |
30,350.00 |
31,900.00 |
0.6M |
| 2025-06-19 |
28,500.00 |
30,650.00 |
28,450.00 |
29,700.00 |
0.5M |
| 2025-06-18 |
28,100.00 |
28,550.00 |
27,850.00 |
28,200.00 |
0.1M |
| 2025-06-17 |
27,800.00 |
28,600.00 |
27,650.00 |
28,350.00 |
0.2M |
| 2025-06-16 |
28,200.00 |
28,400.00 |
27,600.00 |
27,900.00 |
0.1M |
| 2025-06-13 |
28,350.00 |
28,550.00 |
27,550.00 |
27,900.00 |
0.3M |
| 2025-06-12 |
28,250.00 |
28,850.00 |
28,100.00 |
28,200.00 |
0.2M |
| 2025-06-11 |
28,900.00 |
28,900.00 |
27,700.00 |
28,550.00 |
0.4M |
| 2025-06-10 |
29,000.00 |
29,400.00 |
28,000.00 |
28,700.00 |
0.2M |
| 2025-06-09 |
29,000.00 |
29,550.00 |
28,300.00 |
28,600.00 |
0.3M |
| 2025-06-05 |
27,700.00 |
28,200.00 |
27,500.00 |
28,000.00 |
0.2M |
| 2025-06-04 |
27,100.00 |
27,550.00 |
27,000.00 |
27,250.00 |
0.2M |
| 2025-06-02 |
26,300.00 |
27,600.00 |
26,100.00 |
26,900.00 |
0.3M |
| 2025-05-30 |
25,900.00 |
26,775.00 |
25,900.00 |
26,200.00 |
0.5M |
| 2025-05-29 |
25,850.00 |
26,300.00 |
25,150.00 |
25,900.00 |
0.3M |
| 2025-05-28 |
25,200.00 |
25,700.00 |
25,150.00 |
25,650.00 |
0.2M |
| 2025-05-27 |
24,900.00 |
25,700.00 |
24,850.00 |
25,450.00 |
0.2M |
| 2025-05-26 |
25,250.00 |
25,300.00 |
24,550.00 |
25,050.00 |
0.1M |
| 2025-05-23 |
23,950.00 |
25,200.00 |
23,950.00 |
24,900.00 |
0.3M |
| 2025-05-22 |
23,850.00 |
24,150.00 |
23,600.00 |
23,950.00 |
0.1M |
| 2025-05-21 |
22,900.00 |
24,450.00 |
22,900.00 |
24,100.00 |
0.4M |
| 2025-05-20 |
22,550.00 |
23,050.00 |
22,550.00 |
22,850.00 |
0.1M |
| 2025-05-19 |
22,500.00 |
22,700.00 |
22,100.00 |
22,350.00 |
0.1M |
| 2025-05-16 |
22,800.00 |
22,950.00 |
22,400.00 |
22,700.00 |
0.1M |
| 2025-05-15 |
22,900.00 |
23,500.00 |
22,650.00 |
22,750.00 |
0.1M |
| 2025-05-14 |
22,800.00 |
23,200.00 |
22,700.00 |
23,100.00 |
0.1M |
| 2025-05-13 |
22,850.00 |
23,050.00 |
22,500.00 |
22,950.00 |
0.1M |
| 2025-05-12 |
23,750.00 |
23,950.00 |
22,800.00 |
22,900.00 |
0.1M |
| 2025-05-09 |
23,450.00 |
23,950.00 |
23,300.00 |
23,550.00 |
0.2M |
| 2025-05-08 |
22,700.00 |
23,700.00 |
22,700.00 |
23,200.00 |
0.3M |
| 2025-05-07 |
23,250.00 |
23,250.00 |
22,550.00 |
22,650.00 |
0.1M |
| 2025-05-02 |
23,000.00 |
23,350.00 |
22,700.00 |
22,950.00 |
0.2M |
| 2025-04-30 |
23,300.00 |
23,550.00 |
22,650.00 |
22,950.00 |
0.3M |
| 2025-04-29 |
22,000.00 |
22,750.00 |
21,850.00 |
22,650.00 |
0.2M |
| 2025-04-28 |
21,900.00 |
21,950.00 |
21,700.00 |
21,800.00 |
0.1M |
| 2025-04-25 |
21,700.00 |
21,950.00 |
21,600.00 |
21,850.00 |
0.1M |
| 2025-04-24 |
21,150.00 |
21,900.00 |
21,150.00 |
21,700.00 |
0.2M |
| 2025-04-23 |
21,350.00 |
21,400.00 |
21,150.00 |
21,200.00 |
0.1M |
| 2025-04-22 |
21,300.00 |
21,450.00 |
21,000.00 |
21,100.00 |
0.1M |
| 2025-04-21 |
21,650.00 |
21,650.00 |
21,200.00 |
21,450.00 |
0.1M |
| 2025-04-18 |
21,450.00 |
21,650.00 |
21,250.00 |
21,400.00 |
0.1M |
| 2025-04-17 |
21,000.00 |
21,500.00 |
20,900.00 |
21,400.00 |
0.1M |
| 2025-04-16 |
20,600.00 |
21,300.00 |
20,550.00 |
21,000.00 |
0.2M |
| 2025-04-15 |
20,350.00 |
20,700.00 |
20,200.00 |
20,600.00 |
0.1M |
| 2025-04-14 |
20,350.00 |
20,500.00 |
20,200.00 |
20,350.00 |
0.1M |
| 2025-04-11 |
19,820.00 |
20,350.00 |
19,660.00 |
20,350.00 |
0.1M |
| 2025-04-10 |
19,730.00 |
20,100.00 |
19,550.00 |
20,100.00 |
0.2M |
| 2025-04-09 |
19,300.00 |
19,570.00 |
18,810.00 |
18,930.00 |
0.2M |
| 2025-04-08 |
20,250.00 |
20,250.00 |
19,590.00 |
19,610.00 |
0.1M |
| 2025-04-07 |
20,200.00 |
20,300.00 |
19,790.00 |
19,810.00 |
0.2M |
| 2025-04-04 |
20,300.00 |
20,950.00 |
20,000.00 |
20,950.00 |
0.1M |
| 2025-04-03 |
20,150.00 |
20,750.00 |
19,960.00 |
20,500.00 |
0.1M |
| 2025-04-02 |
20,700.00 |
21,250.00 |
20,650.00 |
20,850.00 |
0.2M |
| 2025-04-01 |
20,050.00 |
20,700.00 |
19,930.00 |
20,450.00 |
0.2M |
| 2025-03-31 |
20,350.00 |
20,400.00 |
19,650.00 |
20,000.00 |
0.2M |
| 2025-03-28 |
20,700.00 |
20,800.00 |
20,500.00 |
20,500.00 |
0.1M |
| 2025-03-27 |
20,950.00 |
21,000.00 |
20,600.00 |
20,600.00 |
0.2M |
| 2025-03-26 |
21,350.00 |
21,550.00 |
21,100.00 |
21,100.00 |
0.1M |
| 2025-03-25 |
21,450.00 |
21,600.00 |
21,100.00 |
21,250.00 |
0.1M |
| 2025-03-24 |
21,550.00 |
21,650.00 |
21,400.00 |
21,450.00 |
0.1M |
| 2025-03-21 |
21,400.00 |
21,750.00 |
21,350.00 |
21,400.00 |
0.2M |
| 2025-03-20 |
21,600.00 |
21,850.00 |
21,300.00 |
21,400.00 |
0.1M |
| 2025-03-19 |
21,550.00 |
21,700.00 |
21,400.00 |
21,450.00 |
0.1M |
| 2025-03-18 |
21,600.00 |
21,900.00 |
21,450.00 |
21,450.00 |
0.1M |
| 2025-03-17 |
21,600.00 |
21,750.00 |
21,400.00 |
21,600.00 |
0.1M |
| 2025-03-14 |
21,150.00 |
21,550.00 |
21,050.00 |
21,450.00 |
0.1M |
| 2025-03-13 |
21,800.00 |
21,850.00 |
21,050.00 |
21,200.00 |
0.3M |
| 2025-03-12 |
21,450.00 |
21,800.00 |
21,350.00 |
21,800.00 |
0.1M |
| 2025-03-11 |
21,400.00 |
21,800.00 |
21,400.00 |
21,500.00 |
0.2M |
| 2025-03-10 |
22,300.00 |
22,300.00 |
21,800.00 |
21,900.00 |
0.1M |
| 2025-03-07 |
21,900.00 |
22,650.00 |
21,850.00 |
22,350.00 |
0.2M |
| 2025-03-06 |
21,500.00 |
22,100.00 |
21,500.00 |
22,100.00 |
0.2M |
| 2025-03-05 |
21,150.00 |
21,550.00 |
21,150.00 |
21,450.00 |
0.1M |
| 2025-03-04 |
21,200.00 |
21,350.00 |
20,900.00 |
21,100.00 |
0.2M |
| 2025-02-28 |
21,800.00 |
22,050.00 |
21,200.00 |
21,200.00 |
0.4M |
| 2025-02-27 |
21,950.00 |
22,300.00 |
21,800.00 |
22,150.00 |
0.3M |
| 2025-02-26 |
22,050.00 |
22,150.00 |
21,700.00 |
22,000.00 |
0.2M |
| 2025-02-25 |
22,150.00 |
22,250.00 |
21,900.00 |
22,150.00 |
0.1M |
| 2025-02-24 |
21,900.00 |
22,150.00 |
21,700.00 |
22,100.00 |
0.1M |
| 2025-02-21 |
22,450.00 |
22,450.00 |
21,950.00 |
22,100.00 |
0.2M |
| 2025-02-20 |
22,500.00 |
22,650.00 |
21,950.00 |
22,400.00 |
0.5M |
| 2025-02-19 |
21,550.00 |
22,000.00 |
21,450.00 |
21,900.00 |
0.2M |
| 2025-02-18 |
22,000.00 |
22,050.00 |
21,400.00 |
21,500.00 |
0.2M |
| 2025-02-17 |
22,000.00 |
22,100.00 |
21,600.00 |
21,900.00 |
0.1M |
| 2025-02-14 |
21,700.00 |
22,200.00 |
21,600.00 |
21,900.00 |
0.2M |
| 2025-02-13 |
21,750.00 |
21,800.00 |
20,900.00 |
21,550.00 |
0.2M |
| 2025-02-12 |
21,750.00 |
22,050.00 |
21,600.00 |
21,650.00 |
0.2M |
| 2025-02-11 |
21,750.00 |
21,900.00 |
21,500.00 |
21,550.00 |
0.2M |
| 2025-02-10 |
21,850.00 |
21,950.00 |
21,500.00 |
21,700.00 |
0.2M |
| 2025-02-07 |
23,750.00 |
23,750.00 |
21,800.00 |
22,000.00 |
0.5M |
| 2025-02-06 |
23,200.00 |
23,650.00 |
22,750.00 |
23,400.00 |
0.2M |
| 2025-02-05 |
23,500.00 |
23,750.00 |
22,950.00 |
22,950.00 |
0.1M |
| 2025-02-04 |
23,300.00 |
23,900.00 |
22,950.00 |
23,150.00 |
0.1M |
| 2025-02-03 |
23,450.00 |
23,550.00 |
22,850.00 |
23,050.00 |
0.1M |
| 2025-01-31 |
24,200.00 |
24,300.00 |
23,850.00 |
24,150.00 |
0.1M |
| 2025-01-24 |
23,800.00 |
24,000.00 |
23,300.00 |
23,750.00 |
0.1M |
| 2025-01-23 |
24,400.00 |
24,400.00 |
23,500.00 |
23,750.00 |
0.1M |
| 2025-01-22 |
24,300.00 |
24,600.00 |
23,950.00 |
24,200.00 |
0.1M |
| 2025-01-21 |
24,100.00 |
24,300.00 |
23,750.00 |
24,000.00 |
0.1M |
| 2025-01-20 |
24,100.00 |
24,200.00 |
23,650.00 |
24,000.00 |
0.1M |
| 2025-01-17 |
23,900.00 |
24,500.00 |
23,750.00 |
24,000.00 |
0.1M |
| 2025-01-16 |
22,950.00 |
24,100.00 |
22,950.00 |
24,000.00 |
0.3M |
| 2025-01-15 |
22,650.00 |
22,900.00 |
22,450.00 |
22,700.00 |
0.1M |
| 2025-01-14 |
22,900.00 |
22,900.00 |
22,250.00 |
22,600.00 |
0.1M |
| 2025-01-13 |
22,500.00 |
23,150.00 |
22,450.00 |
22,800.00 |
0.1M |
| 2025-01-10 |
22,650.00 |
23,200.00 |
22,500.00 |
22,650.00 |
0.1M |
| 2025-01-09 |
22,750.00 |
23,150.00 |
22,600.00 |
22,600.00 |
0.1M |
| 2025-01-08 |
22,550.00 |
23,200.00 |
22,400.00 |
22,850.00 |
0.1M |
| 2025-01-07 |
22,850.00 |
23,100.00 |
22,550.00 |
22,600.00 |
0.1M |
| 2025-01-06 |
21,600.00 |
23,000.00 |
21,600.00 |
22,850.00 |
0.3M |
| 2025-01-03 |
20,600.00 |
21,500.00 |
20,600.00 |
21,250.00 |
0.1M |
| 2025-01-02 |
20,850.00 |
21,050.00 |
20,350.00 |
20,750.00 |
0.1M |