| 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 |
| 2025-09-30 |
44,910.00 |
45,240.00 |
44,750.00 |
45,040.00 |
1.1M |
| 2025-09-29 |
45,350.00 |
45,580.00 |
44,900.00 |
45,390.00 |
1.2M |
| 2025-09-26 |
45,290.00 |
45,920.00 |
45,030.00 |
45,580.00 |
1.3M |
| 2025-09-25 |
46,000.00 |
46,060.00 |
45,320.00 |
45,390.00 |
1.1M |
| 2025-09-24 |
46,680.00 |
46,740.00 |
45,600.00 |
45,690.00 |
1.2M |
| 2025-09-22 |
46,420.00 |
46,830.00 |
46,050.00 |
46,600.00 |
1.2M |
| 2025-09-19 |
48,330.00 |
48,390.00 |
44,920.00 |
45,720.00 |
3.0M |
| 2025-09-18 |
47,730.00 |
48,130.00 |
47,350.00 |
47,870.00 |
0.7M |
| 2025-09-17 |
47,000.00 |
47,630.00 |
46,730.00 |
47,580.00 |
0.9M |
| 2025-09-16 |
48,010.00 |
48,100.00 |
47,330.00 |
47,360.00 |
0.9M |
| 2025-09-12 |
48,920.00 |
49,020.00 |
48,320.00 |
48,320.00 |
1.7M |
| 2025-09-11 |
47,730.00 |
47,950.00 |
47,430.00 |
47,950.00 |
1.0M |
| 2025-09-10 |
48,400.00 |
48,490.00 |
47,800.00 |
48,290.00 |
0.9M |
| 2025-09-09 |
49,730.00 |
49,780.00 |
48,380.00 |
48,400.00 |
1.0M |
| 2025-09-08 |
49,210.00 |
49,990.00 |
49,020.00 |
49,180.00 |
1.3M |
| 2025-09-05 |
48,520.00 |
49,120.00 |
48,100.00 |
48,490.00 |
1.0M |
| 2025-09-04 |
46,830.00 |
48,090.00 |
46,680.00 |
47,820.00 |
1.1M |
| 2025-09-03 |
46,160.00 |
47,080.00 |
45,990.00 |
46,670.00 |
0.8M |
| 2025-09-02 |
46,330.00 |
46,770.00 |
46,220.00 |
46,440.00 |
0.6M |
| 2025-09-01 |
46,300.00 |
46,700.00 |
45,690.00 |
46,210.00 |
0.7M |
| 2025-08-29 |
47,050.00 |
47,190.00 |
46,450.00 |
46,520.00 |
0.7M |
| 2025-08-28 |
47,000.00 |
47,520.00 |
46,880.00 |
47,090.00 |
0.7M |
| 2025-08-27 |
47,830.00 |
48,000.00 |
47,330.00 |
47,330.00 |
0.5M |
| 2025-08-26 |
48,210.00 |
48,340.00 |
47,300.00 |
47,810.00 |
0.8M |
| 2025-08-25 |
48,990.00 |
49,420.00 |
48,350.00 |
48,510.00 |
0.7M |
| 2025-08-22 |
48,520.00 |
48,830.00 |
48,240.00 |
48,440.00 |
0.5M |
| 2025-08-21 |
48,840.00 |
48,980.00 |
48,460.00 |
48,830.00 |
0.8M |
| 2025-08-20 |
49,200.00 |
49,660.00 |
48,830.00 |
48,980.00 |
1.0M |
| 2025-08-19 |
50,050.00 |
50,050.00 |
49,080.00 |
49,240.00 |
0.9M |
| 2025-08-18 |
49,050.00 |
50,130.00 |
49,000.00 |
49,870.00 |
1.3M |
| 2025-08-15 |
47,750.00 |
49,440.00 |
47,550.00 |
49,240.00 |
1.2M |
| 2025-08-14 |
47,680.00 |
48,170.00 |
47,360.00 |
47,370.00 |
0.9M |
| 2025-08-13 |
48,790.00 |
49,190.00 |
48,630.00 |
48,640.00 |
1.3M |
| 2025-08-12 |
46,870.00 |
48,550.00 |
46,580.00 |
48,120.00 |
1.7M |
| 2025-08-08 |
45,740.00 |
46,620.00 |
45,300.00 |
46,280.00 |
1.6M |
| 2025-08-07 |
45,180.00 |
45,800.00 |
45,120.00 |
45,150.00 |
0.7M |
| 2025-08-06 |
45,130.00 |
45,510.00 |
45,100.00 |
45,190.00 |
0.7M |
| 2025-08-05 |
45,900.00 |
46,170.00 |
45,160.00 |
45,160.00 |
0.9M |
| 2025-08-04 |
45,640.00 |
45,810.00 |
44,980.00 |
45,520.00 |
1.2M |
| 2025-08-01 |
46,520.00 |
47,130.00 |
46,360.00 |
46,910.00 |
0.8M |
| 2025-07-31 |
46,250.00 |
46,520.00 |
45,940.00 |
46,380.00 |
0.8M |
| 2025-07-30 |
46,710.00 |
46,840.00 |
46,060.00 |
46,250.00 |
0.7M |
| 2025-07-29 |
46,920.00 |
47,090.00 |
46,480.00 |
46,820.00 |
0.8M |
| 2025-07-28 |
47,920.00 |
48,000.00 |
46,900.00 |
47,040.00 |
0.8M |
| 2025-07-25 |
48,050.00 |
48,430.00 |
47,290.00 |
47,420.00 |
1.0M |
| 2025-07-24 |
48,000.00 |
48,440.00 |
47,510.00 |
48,010.00 |
1.8M |
| 2025-07-23 |
45,840.00 |
47,220.00 |
45,640.00 |
46,880.00 |
2.5M |
| 2025-07-22 |
44,010.00 |
45,040.00 |
43,970.00 |
44,440.00 |
1.1M |
| 2025-07-18 |
45,000.00 |
45,210.00 |
44,310.00 |
44,310.00 |
1.0M |
| 2025-07-17 |
44,100.00 |
44,580.00 |
43,930.00 |
44,520.00 |
0.9M |
| 2025-07-16 |
44,700.00 |
44,810.00 |
44,270.00 |
44,510.00 |
1.4M |
| 2025-07-15 |
44,320.00 |
44,920.00 |
44,160.00 |
44,920.00 |
1.6M |
| 2025-07-14 |
43,520.00 |
44,180.00 |
43,270.00 |
44,140.00 |
1.8M |
| 2025-07-11 |
46,140.00 |
46,270.00 |
43,480.00 |
43,500.00 |
3.7M |
| 2025-07-10 |
47,330.00 |
47,390.00 |
46,660.00 |
46,740.00 |
1.2M |
| 2025-07-09 |
47,750.00 |
47,770.00 |
46,820.00 |
47,160.00 |
0.9M |
| 2025-07-08 |
47,760.00 |
47,960.00 |
47,520.00 |
47,520.00 |
1.2M |
| 2025-07-07 |
47,600.00 |
47,960.00 |
47,320.00 |
47,560.00 |
0.7M |
| 2025-07-04 |
47,820.00 |
48,100.00 |
47,400.00 |
47,660.00 |
1.0M |
| 2025-07-03 |
48,430.00 |
48,740.00 |
47,700.00 |
47,950.00 |
2.0M |
| 2025-07-02 |
47,150.00 |
48,170.00 |
47,040.00 |
48,020.00 |
1.5M |
| 2025-07-01 |
49,210.00 |
49,290.00 |
47,270.00 |
47,460.00 |
1.4M |
| 2025-06-30 |
49,550.00 |
50,140.00 |
49,310.00 |
49,520.00 |
1.4M |
| 2025-06-27 |
48,900.00 |
49,540.00 |
48,810.00 |
49,170.00 |
1.2M |
| 2025-06-26 |
46,340.00 |
48,330.00 |
46,170.00 |
48,300.00 |
1.4M |
| 2025-06-25 |
46,150.00 |
46,740.00 |
45,910.00 |
46,560.00 |
0.7M |
| 2025-06-24 |
46,830.00 |
47,380.00 |
46,560.00 |
46,810.00 |
0.8M |
| 2025-06-23 |
46,140.00 |
46,600.00 |
45,960.00 |
46,360.00 |
0.6M |
| 2025-06-20 |
46,870.00 |
46,900.00 |
45,810.00 |
46,030.00 |
1.1M |
| 2025-06-19 |
47,290.00 |
47,430.00 |
46,810.00 |
46,880.00 |
0.7M |
| 2025-06-18 |
46,200.00 |
47,400.00 |
46,130.00 |
47,320.00 |
0.9M |
| 2025-06-17 |
46,860.00 |
46,890.00 |
46,200.00 |
46,400.00 |
0.8M |
| 2025-06-16 |
46,830.00 |
47,150.00 |
46,560.00 |
46,900.00 |
0.7M |
| 2025-06-13 |
47,580.00 |
47,580.00 |
45,810.00 |
46,420.00 |
1.8M |
| 2025-06-12 |
47,980.00 |
48,050.00 |
47,180.00 |
47,180.00 |
0.8M |
| 2025-06-11 |
48,780.00 |
48,880.00 |
48,200.00 |
48,430.00 |
0.7M |
| 2025-06-10 |
49,000.00 |
49,030.00 |
48,310.00 |
48,590.00 |
0.9M |
| 2025-06-09 |
49,320.00 |
49,580.00 |
48,910.00 |
48,930.00 |
0.7M |
| 2025-06-06 |
48,560.00 |
48,910.00 |
48,290.00 |
48,820.00 |
0.6M |
| 2025-06-05 |
48,700.00 |
48,980.00 |
48,450.00 |
48,690.00 |
0.8M |
| 2025-06-04 |
48,420.00 |
49,150.00 |
48,250.00 |
49,070.00 |
0.9M |
| 2025-06-03 |
48,340.00 |
48,760.00 |
48,190.00 |
48,190.00 |
0.8M |
| 2025-06-02 |
47,650.00 |
48,070.00 |
47,300.00 |
47,800.00 |
1.0M |
| 2025-05-30 |
47,900.00 |
48,440.00 |
47,320.00 |
48,350.00 |
1.3M |
| 2025-05-29 |
47,880.00 |
48,640.00 |
47,680.00 |
48,600.00 |
1.0M |
| 2025-05-28 |
47,800.00 |
47,900.00 |
47,140.00 |
47,300.00 |
0.7M |
| 2025-05-27 |
47,220.00 |
47,380.00 |
46,780.00 |
47,290.00 |
0.6M |
| 2025-05-26 |
46,880.00 |
47,260.00 |
46,790.00 |
47,160.00 |
0.6M |
| 2025-05-23 |
46,970.00 |
47,370.00 |
46,720.00 |
47,070.00 |
0.6M |
| 2025-05-22 |
46,630.00 |
46,980.00 |
46,410.00 |
46,660.00 |
0.7M |
| 2025-05-21 |
47,720.00 |
48,050.00 |
47,180.00 |
47,180.00 |
0.7M |
| 2025-05-20 |
48,480.00 |
48,830.00 |
47,900.00 |
48,010.00 |
0.8M |
| 2025-05-19 |
48,610.00 |
48,870.00 |
48,230.00 |
48,470.00 |
0.7M |
| 2025-05-16 |
48,240.00 |
49,140.00 |
48,000.00 |
49,000.00 |
0.8M |
| 2025-05-15 |
48,320.00 |
48,440.00 |
47,900.00 |
48,220.00 |
0.8M |
| 2025-05-14 |
49,650.00 |
49,710.00 |
48,850.00 |
48,960.00 |
0.8M |
| 2025-05-13 |
49,620.00 |
49,850.00 |
49,140.00 |
49,500.00 |
1.1M |
| 2025-05-12 |
49,290.00 |
49,490.00 |
48,530.00 |
48,660.00 |
0.9M |
| 2025-05-09 |
48,170.00 |
48,730.00 |
47,950.00 |
48,730.00 |
1.9M |
| 2025-05-08 |
47,400.00 |
47,510.00 |
46,620.00 |
47,470.00 |
0.9M |
| 2025-05-07 |
47,520.00 |
47,780.00 |
47,180.00 |
47,380.00 |
1.3M |
| 2025-05-02 |
47,300.00 |
48,100.00 |
47,250.00 |
47,990.00 |
1.3M |
| 2025-05-01 |
47,230.00 |
47,540.00 |
46,730.00 |
47,060.00 |
0.9M |
| 2025-04-30 |
48,040.00 |
48,040.00 |
46,660.00 |
46,980.00 |
1.3M |
| 2025-04-28 |
47,450.00 |
48,250.00 |
46,870.00 |
47,960.00 |
3.7M |
| 2025-04-25 |
46,500.00 |
46,940.00 |
46,350.00 |
46,750.00 |
1.0M |
| 2025-04-24 |
47,110.00 |
47,180.00 |
46,200.00 |
46,250.00 |
0.9M |
| 2025-04-23 |
47,340.00 |
47,650.00 |
46,360.00 |
46,500.00 |
1.3M |
| 2025-04-22 |
46,280.00 |
46,520.00 |
45,740.00 |
45,940.00 |
0.8M |
| 2025-04-21 |
47,000.00 |
47,000.00 |
46,080.00 |
46,250.00 |
0.7M |
| 2025-04-18 |
45,660.00 |
47,220.00 |
45,560.00 |
47,070.00 |
0.9M |
| 2025-04-17 |
45,960.00 |
46,350.00 |
45,720.00 |
45,800.00 |
0.9M |
| 2025-04-16 |
46,560.00 |
46,680.00 |
45,650.00 |
45,860.00 |
1.0M |
| 2025-04-15 |
46,010.00 |
46,500.00 |
45,940.00 |
46,400.00 |
1.3M |
| 2025-04-14 |
45,490.00 |
45,800.00 |
44,720.00 |
45,410.00 |
1.4M |
| 2025-04-11 |
44,750.00 |
45,620.00 |
43,890.00 |
45,530.00 |
3.0M |
| 2025-04-10 |
45,610.00 |
46,480.00 |
45,210.00 |
46,480.00 |
2.4M |
| 2025-04-09 |
43,240.00 |
43,500.00 |
42,000.00 |
42,620.00 |
2.3M |
| 2025-04-08 |
43,330.00 |
44,010.00 |
43,150.00 |
43,810.00 |
2.1M |
| 2025-04-07 |
42,500.00 |
43,670.00 |
41,650.00 |
41,650.00 |
3.0M |
| 2025-04-04 |
44,510.00 |
45,440.00 |
44,280.00 |
44,900.00 |
2.2M |
| 2025-04-03 |
43,770.00 |
45,340.00 |
43,670.00 |
45,300.00 |
2.1M |
| 2025-04-02 |
45,070.00 |
46,190.00 |
44,840.00 |
46,100.00 |
2.0M |
| 2025-04-01 |
44,760.00 |
45,070.00 |
44,250.00 |
44,440.00 |
1.3M |
| 2025-03-31 |
44,300.00 |
44,500.00 |
43,780.00 |
44,060.00 |
6.4M |
| 2025-03-28 |
46,440.00 |
46,440.00 |
45,250.00 |
45,740.00 |
1.4M |
| 2025-03-27 |
45,890.00 |
46,630.00 |
45,740.00 |
46,500.00 |
1.3M |
| 2025-03-26 |
45,950.00 |
46,690.00 |
45,800.00 |
46,200.00 |
1.3M |
| 2025-03-25 |
45,620.00 |
46,070.00 |
45,490.00 |
45,540.00 |
1.2M |
| 2025-03-24 |
45,650.00 |
45,790.00 |
45,280.00 |
45,280.00 |
0.8M |
| 2025-03-21 |
45,500.00 |
46,090.00 |
45,320.00 |
45,340.00 |
1.0M |
| 2025-03-19 |
45,780.00 |
46,350.00 |
45,620.00 |
45,620.00 |
0.8M |
| 2025-03-18 |
46,050.00 |
46,310.00 |
45,780.00 |
45,920.00 |
0.9M |
| 2025-03-17 |
46,180.00 |
46,220.00 |
45,420.00 |
45,420.00 |
0.7M |
| 2025-03-14 |
45,310.00 |
45,900.00 |
45,300.00 |
45,660.00 |
1.7M |
| 2025-03-13 |
46,100.00 |
46,480.00 |
45,460.00 |
45,670.00 |
1.3M |
| 2025-03-12 |
46,000.00 |
46,290.00 |
45,580.00 |
45,810.00 |
0.9M |
| 2025-03-11 |
44,300.00 |
45,910.00 |
44,100.00 |
45,800.00 |
1.3M |
| 2025-03-10 |
46,180.00 |
46,260.00 |
45,490.00 |
45,660.00 |
1.0M |
| 2025-03-07 |
46,730.00 |
46,910.00 |
45,950.00 |
46,000.00 |
1.4M |
| 2025-03-06 |
47,490.00 |
48,050.00 |
47,280.00 |
47,740.00 |
1.0M |
| 2025-03-05 |
46,930.00 |
47,430.00 |
46,260.00 |
47,190.00 |
1.4M |
| 2025-03-04 |
46,690.00 |
46,700.00 |
45,440.00 |
46,400.00 |
1.4M |
| 2025-03-03 |
46,300.00 |
47,040.00 |
45,670.00 |
46,970.00 |
1.3M |
| 2025-02-28 |
45,790.00 |
46,110.00 |
44,680.00 |
45,470.00 |
1.6M |
| 2025-02-27 |
46,500.00 |
46,590.00 |
45,980.00 |
46,220.00 |
0.8M |
| 2025-02-26 |
45,600.00 |
46,280.00 |
45,330.00 |
46,270.00 |
1.0M |
| 2025-02-25 |
45,880.00 |
46,200.00 |
45,440.00 |
45,560.00 |
1.5M |
| 2025-02-21 |
47,120.00 |
47,520.00 |
46,960.00 |
46,980.00 |
1.0M |
| 2025-02-20 |
47,900.00 |
47,930.00 |
47,120.00 |
47,530.00 |
1.0M |
| 2025-02-19 |
49,020.00 |
49,070.00 |
48,150.00 |
48,150.00 |
0.8M |
| 2025-02-18 |
49,790.00 |
49,930.00 |
49,200.00 |
49,200.00 |
0.6M |
| 2025-02-17 |
49,720.00 |
49,920.00 |
49,300.00 |
49,800.00 |
0.6M |
| 2025-02-14 |
50,040.00 |
50,370.00 |
49,600.00 |
49,620.00 |
1.2M |
| 2025-02-13 |
49,670.00 |
50,450.00 |
49,570.00 |
50,400.00 |
1.2M |
| 2025-02-12 |
48,980.00 |
49,760.00 |
48,760.00 |
48,970.00 |
1.1M |
| 2025-02-10 |
48,720.00 |
48,950.00 |
48,280.00 |
48,280.00 |
0.6M |
| 2025-02-07 |
48,920.00 |
49,430.00 |
48,850.00 |
48,860.00 |
0.7M |
| 2025-02-06 |
48,430.00 |
49,270.00 |
48,290.00 |
49,120.00 |
1.0M |
| 2025-02-05 |
48,250.00 |
48,630.00 |
48,130.00 |
48,240.00 |
0.8M |
| 2025-02-04 |
49,950.00 |
50,120.00 |
48,120.00 |
48,200.00 |
1.2M |
| 2025-02-03 |
50,050.00 |
50,390.00 |
48,960.00 |
49,200.00 |
1.4M |
| 2025-01-31 |
50,900.00 |
51,080.00 |
50,590.00 |
51,030.00 |
0.9M |
| 2025-01-30 |
50,130.00 |
50,770.00 |
50,020.00 |
50,650.00 |
0.8M |
| 2025-01-29 |
50,050.00 |
50,540.00 |
49,900.00 |
50,250.00 |
1.1M |
| 2025-01-28 |
50,200.00 |
50,510.00 |
49,500.00 |
49,620.00 |
1.4M |
| 2025-01-27 |
50,700.00 |
51,400.00 |
50,000.00 |
50,000.00 |
1.6M |
| 2025-01-24 |
49,630.00 |
49,990.00 |
49,410.00 |
49,720.00 |
1.1M |
| 2025-01-23 |
49,200.00 |
49,720.00 |
48,570.00 |
49,570.00 |
1.4M |
| 2025-01-22 |
49,200.00 |
49,500.00 |
48,780.00 |
49,100.00 |
1.5M |
| 2025-01-21 |
48,840.00 |
49,090.00 |
48,290.00 |
49,030.00 |
1.1M |
| 2025-01-20 |
48,350.00 |
48,930.00 |
48,140.00 |
48,500.00 |
0.8M |
| 2025-01-17 |
47,900.00 |
48,280.00 |
47,610.00 |
48,060.00 |
0.9M |
| 2025-01-16 |
48,800.00 |
49,020.00 |
48,180.00 |
48,240.00 |
1.5M |
| 2025-01-15 |
47,830.00 |
48,340.00 |
47,430.00 |
48,340.00 |
1.5M |
| 2025-01-14 |
48,190.00 |
48,710.00 |
47,360.00 |
47,720.00 |
2.2M |
| 2025-01-10 |
49,500.00 |
49,550.00 |
48,020.00 |
48,700.00 |
4.3M |
| 2025-01-09 |
51,970.00 |
52,340.00 |
51,320.00 |
52,100.00 |
1.3M |
| 2025-01-08 |
51,710.00 |
52,040.00 |
51,080.00 |
51,810.00 |
1.1M |
| 2025-01-07 |
52,010.00 |
52,530.00 |
51,770.00 |
52,060.00 |
1.2M |
| 2025-01-06 |
53,390.00 |
53,900.00 |
51,540.00 |
51,550.00 |
1.7M |