| 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 |
| 2025-10-02 |
27,400.00 |
27,500.00 |
26,900.00 |
26,950.00 |
4.0M |
| 2025-10-01 |
27,450.00 |
27,550.00 |
27,300.00 |
27,400.00 |
2.6M |
| 2025-09-30 |
27,850.00 |
27,900.00 |
27,150.00 |
27,250.00 |
4.8M |
| 2025-09-29 |
27,500.00 |
28,100.00 |
27,300.00 |
27,800.00 |
5.3M |
| 2025-09-26 |
27,700.00 |
27,950.00 |
27,200.00 |
27,200.00 |
3.9M |
| 2025-09-25 |
27,650.00 |
27,850.00 |
27,500.00 |
27,700.00 |
3.9M |
| 2025-09-24 |
27,250.00 |
27,550.00 |
27,050.00 |
27,550.00 |
3.9M |
| 2025-09-23 |
27,250.00 |
27,650.00 |
27,200.00 |
27,200.00 |
2.9M |
| 2025-09-22 |
27,900.00 |
27,950.00 |
26,800.00 |
27,200.00 |
7.3M |
| 2025-09-19 |
28,250.00 |
28,250.00 |
27,850.00 |
27,850.00 |
4.0M |
| 2025-09-18 |
28,250.00 |
28,450.00 |
27,800.00 |
27,900.00 |
6.0M |
| 2025-09-17 |
28,850.00 |
29,150.00 |
28,200.00 |
28,200.00 |
9.7M |
| 2025-09-16 |
29,400.00 |
29,750.00 |
29,000.00 |
29,000.00 |
10.5M |
| 2025-09-15 |
29,250.00 |
29,700.00 |
29,150.00 |
29,300.00 |
7.7M |
| 2025-09-12 |
29,500.00 |
29,500.00 |
29,000.00 |
29,150.00 |
7.4M |
| 2025-09-11 |
29,450.00 |
29,550.00 |
28,700.00 |
29,400.00 |
11.3M |
| 2025-09-10 |
28,650.00 |
29,500.00 |
28,000.00 |
29,400.00 |
15.9M |
| 2025-09-09 |
27,250.00 |
28,500.00 |
27,100.00 |
28,450.00 |
12.5M |
| 2025-09-08 |
27,600.00 |
27,950.00 |
26,900.00 |
26,900.00 |
8.4M |
| 2025-09-05 |
28,350.00 |
28,450.00 |
27,750.00 |
27,750.00 |
9.8M |
| 2025-09-04 |
28,300.00 |
28,550.00 |
27,900.00 |
28,000.00 |
7.8M |
| 2025-09-03 |
28,100.00 |
28,400.00 |
27,750.00 |
28,200.00 |
4.3M |
| 2025-08-29 |
28,000.00 |
28,600.00 |
27,700.00 |
27,750.00 |
9.0M |
| 2025-08-28 |
27,500.00 |
27,850.00 |
27,250.00 |
27,600.00 |
4.8M |
| 2025-08-27 |
27,550.00 |
27,700.00 |
27,050.00 |
27,300.00 |
6.6M |
| 2025-08-26 |
26,250.00 |
27,450.00 |
26,250.00 |
27,450.00 |
5.2M |
| 2025-08-25 |
27,850.00 |
27,950.00 |
26,250.00 |
26,250.00 |
7.3M |
| 2025-08-22 |
26,950.00 |
28,300.00 |
26,900.00 |
27,500.00 |
10.3M |
| 2025-08-21 |
28,450.00 |
28,700.00 |
27,350.00 |
27,450.00 |
14.7M |
| 2025-08-20 |
29,300.00 |
29,900.00 |
28,350.00 |
28,400.00 |
11.1M |
| 2025-08-19 |
29,500.00 |
29,850.00 |
29,200.00 |
29,300.00 |
11.0M |
| 2025-08-18 |
30,350.00 |
30,350.00 |
29,350.00 |
29,450.00 |
12.6M |
| 2025-08-15 |
31,300.00 |
31,400.00 |
30,300.00 |
30,350.00 |
10.8M |
| 2025-08-14 |
31,000.00 |
32,350.00 |
30,750.00 |
31,250.00 |
14.9M |
| 2025-08-13 |
31,400.00 |
31,450.00 |
30,500.00 |
30,950.00 |
11.0M |
| 2025-08-12 |
31,250.00 |
31,400.00 |
30,600.00 |
31,250.00 |
9.9M |
| 2025-08-11 |
31,500.00 |
31,650.00 |
30,950.00 |
31,000.00 |
11.0M |
| 2025-08-08 |
30,550.00 |
31,450.00 |
30,050.00 |
30,950.00 |
12.8M |
| 2025-08-07 |
30,850.00 |
31,100.00 |
30,050.00 |
30,250.00 |
12.2M |
| 2025-08-06 |
29,608.69 |
29,999.99 |
29,304.34 |
29,869.56 |
12.5M |
| 2025-08-05 |
30,217.38 |
30,608.69 |
28,391.30 |
29,434.78 |
19.7M |
| 2025-08-04 |
29,739.12 |
30,173.91 |
29,739.12 |
29,999.99 |
8.1M |
| 2025-08-01 |
29,521.73 |
30,086.95 |
29,130.43 |
29,739.12 |
10.0M |
| 2025-07-31 |
30,086.95 |
30,086.95 |
28,695.65 |
29,217.39 |
11.4M |
| 2025-07-30 |
29,565.21 |
29,869.56 |
29,086.95 |
29,695.65 |
14.3M |
| 2025-07-29 |
32,043.47 |
32,043.47 |
29,086.95 |
29,086.95 |
28.6M |
| 2025-07-28 |
31,391.30 |
31,391.30 |
30,826.08 |
31,260.86 |
14.1M |
| 2025-07-25 |
30,130.43 |
31,695.65 |
30,043.47 |
31,173.90 |
26.2M |
| 2025-07-24 |
30,304.34 |
30,304.34 |
29,565.21 |
29,826.08 |
9.3M |
| 2025-07-23 |
29,608.69 |
30,608.69 |
29,130.43 |
30,043.47 |
21.2M |
| 2025-07-22 |
28,565.21 |
29,434.78 |
28,043.47 |
29,434.78 |
17.6M |
| 2025-07-21 |
29,478.25 |
29,782.60 |
28,521.73 |
28,608.69 |
12.9M |
| 2025-07-18 |
29,652.17 |
29,782.60 |
29,217.39 |
29,304.34 |
8.3M |
| 2025-07-17 |
29,260.86 |
30,304.34 |
28,999.99 |
29,565.21 |
21.0M |
| 2025-07-16 |
29,347.82 |
29,478.25 |
29,130.43 |
29,217.39 |
8.1M |
| 2025-07-15 |
29,869.56 |
29,956.51 |
29,217.39 |
29,217.39 |
9.9M |
| 2025-07-14 |
29,217.39 |
29,782.60 |
28,956.51 |
29,652.17 |
8.6M |
| 2025-07-11 |
29,304.34 |
29,695.65 |
28,869.56 |
29,304.34 |
8.7M |
| 2025-07-10 |
29,391.30 |
29,826.08 |
28,913.04 |
29,173.91 |
14.8M |
| 2025-07-09 |
30,434.78 |
30,521.73 |
29,304.34 |
29,565.21 |
20.9M |
| 2025-07-08 |
30,434.78 |
30,826.08 |
29,999.99 |
30,217.38 |
8.4M |
| 2025-07-07 |
30,260.86 |
30,347.82 |
29,739.12 |
30,217.38 |
9.2M |
| 2025-07-04 |
29,826.08 |
30,304.34 |
29,782.60 |
30,086.95 |
7.8M |
| 2025-07-03 |
29,913.04 |
30,695.65 |
29,739.12 |
29,826.08 |
14.2M |
| 2025-07-02 |
30,434.78 |
30,782.60 |
29,913.04 |
30,086.95 |
10.7M |
| 2025-07-01 |
29,695.65 |
30,304.34 |
29,347.82 |
30,173.91 |
13.8M |
| 2025-06-30 |
28,173.91 |
29,739.12 |
27,956.52 |
29,565.21 |
20.4M |
| 2025-06-27 |
27,956.52 |
28,217.39 |
27,565.21 |
27,826.08 |
10.7M |
| 2025-06-26 |
27,695.65 |
27,739.12 |
27,086.95 |
27,739.12 |
7.6M |
| 2025-06-25 |
27,826.08 |
28,347.82 |
27,347.82 |
27,478.25 |
10.8M |
| 2025-06-24 |
27,913.04 |
27,913.04 |
27,434.78 |
27,652.17 |
8.4M |
| 2025-06-23 |
26,521.73 |
27,913.04 |
26,434.78 |
27,695.65 |
22.7M |
| 2025-06-20 |
26,173.91 |
26,956.52 |
25,869.56 |
26,608.69 |
12.8M |
| 2025-06-19 |
26,521.73 |
26,521.73 |
25,565.21 |
26,043.47 |
13.9M |
| 2025-06-18 |
26,695.65 |
27,260.86 |
26,434.78 |
26,478.25 |
8.8M |
| 2025-06-17 |
26,739.12 |
26,999.99 |
26,391.30 |
26,478.25 |
7.1M |
| 2025-06-16 |
26,347.82 |
26,956.52 |
26,260.86 |
26,739.12 |
10.0M |
| 2025-06-13 |
26,173.91 |
26,782.60 |
26,043.47 |
26,391.30 |
14.3M |
| 2025-06-12 |
26,956.52 |
27,652.17 |
26,608.69 |
26,608.69 |
13.2M |
| 2025-06-11 |
25,956.52 |
26,826.08 |
25,652.17 |
26,695.65 |
12.4M |
| 2025-06-10 |
26,173.91 |
26,478.25 |
25,826.08 |
25,913.04 |
8.4M |
| 2025-06-09 |
26,260.86 |
26,999.99 |
26,260.86 |
26,304.34 |
13.9M |
| 2025-06-06 |
25,652.17 |
26,260.86 |
25,478.25 |
25,913.04 |
14.8M |
| 2025-06-05 |
26,173.91 |
26,217.39 |
25,565.21 |
25,565.21 |
10.6M |
| 2025-06-04 |
24,347.82 |
25,782.60 |
24,304.34 |
25,782.60 |
30.9M |
| 2025-06-03 |
24,086.95 |
24,478.25 |
24,043.47 |
24,130.43 |
5.2M |
| 2025-06-02 |
23,739.13 |
24,043.47 |
23,652.17 |
23,869.56 |
7.0M |
| 2025-05-30 |
24,434.78 |
24,478.25 |
23,826.08 |
23,826.08 |
11.8M |
| 2025-05-29 |
24,652.17 |
24,869.56 |
24,434.78 |
24,521.73 |
7.1M |
| 2025-05-28 |
24,826.08 |
25,173.91 |
24,434.78 |
24,608.69 |
9.5M |
| 2025-05-27 |
24,956.52 |
24,999.99 |
24,739.13 |
24,782.60 |
6.4M |
| 2025-05-26 |
24,434.78 |
24,782.60 |
23,826.08 |
24,782.60 |
10.1M |
| 2025-05-23 |
23,956.52 |
24,434.78 |
23,956.52 |
24,260.86 |
6.0M |
| 2025-05-22 |
24,260.86 |
24,478.25 |
23,956.52 |
23,999.99 |
8.2M |
| 2025-05-21 |
24,086.95 |
24,478.25 |
23,739.13 |
24,260.86 |
9.1M |
| 2025-05-20 |
23,826.08 |
24,217.39 |
23,652.17 |
24,086.95 |
6.1M |
| 2025-05-19 |
24,565.21 |
24,739.13 |
23,652.17 |
23,739.13 |
19.1M |
| 2025-05-16 |
25,217.39 |
25,260.86 |
24,695.65 |
24,782.60 |
7.4M |
| 2025-05-15 |
25,391.30 |
25,391.30 |
24,913.04 |
25,260.86 |
8.1M |
| 2025-05-14 |
25,130.43 |
25,304.34 |
24,913.04 |
25,260.86 |
9.9M |
| 2025-05-13 |
25,130.43 |
25,304.34 |
24,869.56 |
25,086.95 |
8.3M |
| 2025-05-12 |
24,434.78 |
24,999.99 |
24,217.39 |
24,869.56 |
10.8M |
| 2025-05-09 |
24,173.91 |
24,565.21 |
24,086.95 |
24,347.82 |
8.4M |
| 2025-05-08 |
24,130.43 |
24,130.43 |
23,739.13 |
23,999.99 |
6.4M |
| 2025-05-07 |
23,913.04 |
24,217.39 |
23,869.56 |
23,956.52 |
4.7M |
| 2025-05-06 |
24,434.78 |
24,565.21 |
23,956.52 |
23,956.52 |
6.4M |
| 2025-05-05 |
24,130.43 |
24,434.78 |
23,826.08 |
24,434.78 |
6.1M |
| 2025-04-29 |
23,695.65 |
24,217.39 |
23,652.17 |
23,869.56 |
5.5M |
| 2025-04-28 |
23,478.26 |
23,869.56 |
23,478.26 |
23,652.17 |
3.3M |
| 2025-04-25 |
24,478.25 |
24,478.25 |
23,652.17 |
23,652.17 |
8.5M |
| 2025-04-24 |
28,200.00 |
28,250.00 |
27,400.00 |
27,950.00 |
6.5M |
| 2025-04-23 |
27,750.00 |
28,600.00 |
27,500.00 |
28,150.00 |
9.0M |
| 2025-04-22 |
27,300.00 |
28,000.00 |
25,500.00 |
27,050.00 |
16.3M |
| 2025-04-21 |
27,450.00 |
27,450.00 |
26,800.00 |
27,250.00 |
5.4M |
| 2025-04-18 |
26,500.00 |
27,300.00 |
26,250.00 |
26,800.00 |
8.0M |
| 2025-04-17 |
25,700.00 |
26,200.00 |
25,550.00 |
26,200.00 |
3.7M |
| 2025-04-16 |
26,200.00 |
26,300.00 |
25,500.00 |
25,950.00 |
4.7M |
| 2025-04-15 |
26,100.00 |
26,150.00 |
25,450.00 |
25,900.00 |
5.9M |
| 2025-04-14 |
25,300.00 |
26,650.00 |
25,000.00 |
26,350.00 |
10.0M |
| 2025-04-11 |
25,050.00 |
25,050.00 |
23,900.00 |
25,050.00 |
13.2M |
| 2025-04-10 |
23,450.00 |
23,450.00 |
23,450.00 |
23,450.00 |
0.7M |
| 2025-04-09 |
21,950.00 |
22,950.00 |
21,950.00 |
21,950.00 |
17.2M |
| 2025-04-08 |
25,300.00 |
25,500.00 |
23,600.00 |
23,600.00 |
8.6M |
| 2025-04-04 |
25,350.00 |
25,800.00 |
25,350.00 |
25,350.00 |
16.6M |
| 2025-04-03 |
27,800.00 |
28,200.00 |
27,250.00 |
27,250.00 |
11.6M |
| 2025-04-02 |
29,650.00 |
29,800.00 |
29,300.00 |
29,300.00 |
5.6M |
| 2025-04-01 |
29,800.00 |
29,900.00 |
29,200.00 |
29,650.00 |
8.8M |
| 2025-03-31 |
29,900.00 |
30,500.00 |
29,300.00 |
29,750.00 |
9.2M |
| 2025-03-28 |
29,800.00 |
29,950.00 |
29,400.00 |
29,800.00 |
4.3M |
| 2025-03-27 |
29,300.00 |
29,900.00 |
29,150.00 |
29,600.00 |
6.3M |
| 2025-03-26 |
29,900.00 |
29,900.00 |
29,250.00 |
29,400.00 |
5.5M |
| 2025-03-25 |
30,300.00 |
30,300.00 |
29,750.00 |
29,900.00 |
5.6M |
| 2025-03-24 |
29,350.00 |
30,000.00 |
29,200.00 |
30,000.00 |
10.0M |
| 2025-03-21 |
29,400.00 |
29,400.00 |
28,750.00 |
28,750.00 |
4.9M |
| 2025-03-20 |
29,700.00 |
29,700.00 |
28,750.00 |
29,400.00 |
7.2M |
| 2025-03-19 |
29,450.00 |
29,550.00 |
29,300.00 |
29,550.00 |
3.4M |
| 2025-03-18 |
29,400.00 |
29,800.00 |
29,300.00 |
29,400.00 |
4.9M |
| 2025-03-17 |
29,450.00 |
29,750.00 |
29,300.00 |
29,400.00 |
4.3M |
| 2025-03-14 |
30,400.00 |
30,400.00 |
29,250.00 |
29,350.00 |
15.2M |
| 2025-03-13 |
30,800.00 |
31,450.00 |
30,200.00 |
30,350.00 |
13.8M |
| 2025-03-12 |
30,750.00 |
30,850.00 |
30,150.00 |
30,150.00 |
9.4M |
| 2025-03-11 |
29,800.00 |
30,800.00 |
29,800.00 |
30,800.00 |
8.5M |
| 2025-03-10 |
30,700.00 |
30,700.00 |
30,100.00 |
30,150.00 |
10.6M |
| 2025-03-07 |
31,100.00 |
31,200.00 |
30,600.00 |
30,650.00 |
7.4M |
| 2025-03-06 |
30,800.00 |
31,000.00 |
30,600.00 |
31,000.00 |
7.7M |
| 2025-03-05 |
30,700.00 |
30,900.00 |
30,200.00 |
30,450.00 |
6.2M |
| 2025-03-04 |
30,300.00 |
30,500.00 |
29,750.00 |
30,500.00 |
7.9M |
| 2025-03-03 |
30,350.00 |
31,200.00 |
30,150.00 |
30,400.00 |
14.4M |
| 2025-02-28 |
29,500.00 |
29,800.00 |
29,200.00 |
29,600.00 |
8.5M |
| 2025-02-27 |
28,950.00 |
29,500.00 |
28,900.00 |
29,450.00 |
10.8M |
| 2025-02-26 |
28,550.00 |
28,950.00 |
28,400.00 |
28,700.00 |
8.2M |
| 2025-02-25 |
28,650.00 |
28,700.00 |
28,200.00 |
28,300.00 |
4.5M |
| 2025-02-24 |
28,100.00 |
28,750.00 |
28,050.00 |
28,400.00 |
6.6M |
| 2025-02-21 |
28,000.00 |
28,300.00 |
27,800.00 |
27,950.00 |
6.0M |
| 2025-02-20 |
28,100.00 |
28,200.00 |
27,700.00 |
27,850.00 |
3.8M |
| 2025-02-19 |
27,500.00 |
28,100.00 |
27,400.00 |
27,800.00 |
7.4M |
| 2025-02-18 |
27,300.00 |
27,650.00 |
27,150.00 |
27,200.00 |
3.7M |
| 2025-02-17 |
27,750.00 |
28,200.00 |
27,350.00 |
27,350.00 |
8.8M |
| 2025-02-14 |
27,200.00 |
27,650.00 |
27,150.00 |
27,450.00 |
7.1M |
| 2025-02-13 |
26,900.00 |
27,150.00 |
26,750.00 |
27,000.00 |
3.3M |
| 2025-02-12 |
27,200.00 |
27,200.00 |
26,750.00 |
26,750.00 |
2.6M |
| 2025-02-11 |
26,400.00 |
27,050.00 |
26,350.00 |
27,000.00 |
8.4M |
| 2025-02-10 |
26,450.00 |
26,600.00 |
26,150.00 |
26,200.00 |
3.6M |
| 2025-02-07 |
26,250.00 |
26,500.00 |
26,100.00 |
26,250.00 |
3.4M |
| 2025-02-06 |
26,450.00 |
26,550.00 |
26,200.00 |
26,250.00 |
2.4M |
| 2025-02-05 |
26,700.00 |
26,700.00 |
26,350.00 |
26,350.00 |
2.6M |
| 2025-02-04 |
26,000.00 |
26,600.00 |
25,900.00 |
26,500.00 |
4.5M |
| 2025-02-03 |
25,600.00 |
26,100.00 |
25,550.00 |
25,750.00 |
2.3M |
| 2025-01-24 |
25,650.00 |
25,700.00 |
25,400.00 |
25,400.00 |
2.3M |
| 2025-01-23 |
25,450.00 |
25,800.00 |
25,300.00 |
25,650.00 |
4.4M |
| 2025-01-22 |
26,150.00 |
26,300.00 |
25,450.00 |
25,450.00 |
6.2M |
| 2025-01-21 |
26,550.00 |
26,750.00 |
26,150.00 |
26,150.00 |
4.0M |
| 2025-01-20 |
26,800.00 |
27,100.00 |
26,600.00 |
26,600.00 |
2.2M |
| 2025-01-17 |
26,800.00 |
26,800.00 |
26,600.00 |
26,650.00 |
2.5M |
| 2025-01-16 |
26,700.00 |
27,200.00 |
26,550.00 |
26,650.00 |
4.8M |
| 2025-01-15 |
26,800.00 |
26,850.00 |
26,500.00 |
26,550.00 |
2.9M |
| 2025-01-14 |
27,200.00 |
27,200.00 |
26,600.00 |
26,600.00 |
1.3M |
| 2025-01-13 |
26,550.00 |
27,250.00 |
26,350.00 |
27,050.00 |
3.1M |
| 2025-01-10 |
26,600.00 |
26,900.00 |
26,200.00 |
26,550.00 |
3.5M |
| 2025-01-09 |
27,000.00 |
27,100.00 |
26,600.00 |
26,600.00 |
2.1M |
| 2025-01-08 |
26,750.00 |
27,100.00 |
26,700.00 |
26,950.00 |
2.7M |
| 2025-01-07 |
26,850.00 |
27,250.00 |
26,650.00 |
26,750.00 |
4.0M |
| 2025-01-06 |
27,850.00 |
27,950.00 |
25,850.00 |
26,500.00 |
6.3M |
| 2025-01-03 |
28,400.00 |
28,400.00 |
27,700.00 |
27,750.00 |
4.7M |
| 2025-01-02 |
28,100.00 |
28,650.00 |
27,950.00 |
28,300.00 |
3.8M |