| 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 |
14,800.00 |
14,819.60 |
14,796.00 |
14,819.60 |
0.0M |
| 2025-09-24 |
14,703.00 |
14,703.00 |
14,680.00 |
14,680.00 |
0.0M |
| 2025-09-23 |
14,855.00 |
14,888.00 |
14,855.00 |
14,888.00 |
0.0M |
| 2025-09-22 |
14,818.00 |
14,818.00 |
14,818.00 |
14,818.00 |
0.0M |
| 2025-09-19 |
14,715.00 |
14,889.18 |
14,715.00 |
14,889.18 |
0.0M |
| 2025-09-17 |
14,445.00 |
14,509.45 |
14,445.00 |
14,509.45 |
0.0M |
| 2025-09-15 |
14,445.00 |
14,445.00 |
14,445.00 |
14,445.00 |
0.0M |
| 2025-09-12 |
14,550.00 |
14,550.00 |
14,408.00 |
14,408.00 |
0.0M |
| 2025-09-11 |
14,511.00 |
14,549.00 |
14,511.00 |
14,549.00 |
0.0M |
| 2025-09-09 |
13,786.31 |
14,254.00 |
13,786.31 |
14,206.70 |
0.0M |
| 2025-09-04 |
13,938.00 |
13,950.00 |
13,938.00 |
13,950.00 |
0.0M |
| 2025-09-02 |
13,600.00 |
13,600.00 |
13,600.00 |
13,600.00 |
0.0M |
| 2025-08-29 |
13,860.00 |
13,860.00 |
13,850.00 |
13,850.00 |
0.0M |
| 2025-08-28 |
13,957.58 |
13,957.58 |
13,957.58 |
13,957.58 |
0.0M |
| 2025-08-27 |
14,100.00 |
14,100.00 |
14,030.12 |
14,030.12 |
0.0M |
| 2025-08-26 |
13,838.00 |
13,950.00 |
13,838.00 |
13,950.00 |
0.0M |
| 2025-08-25 |
13,882.00 |
13,882.00 |
13,800.00 |
13,800.00 |
0.0M |
| 2025-08-22 |
13,827.25 |
13,827.25 |
13,827.25 |
13,827.25 |
0.0M |
| 2025-08-21 |
13,425.00 |
13,425.00 |
13,425.00 |
13,425.00 |
0.0M |
| 2025-08-20 |
13,475.00 |
13,537.70 |
13,470.00 |
13,537.70 |
0.0M |
| 2025-08-19 |
13,560.00 |
13,580.00 |
13,560.00 |
13,580.00 |
0.0M |
| 2025-08-14 |
13,901.00 |
14,060.00 |
13,901.00 |
14,010.53 |
0.0M |
| 2025-08-13 |
13,815.00 |
13,815.00 |
13,778.00 |
13,778.00 |
0.0M |
| 2025-08-12 |
13,830.00 |
13,830.00 |
13,813.00 |
13,813.00 |
0.0M |
| 2025-08-08 |
13,460.00 |
13,460.00 |
13,460.00 |
13,460.00 |
0.0M |
| 2025-08-07 |
13,526.00 |
13,526.00 |
13,428.00 |
13,431.37 |
0.0M |
| 2025-08-06 |
13,514.00 |
13,514.00 |
13,514.00 |
13,514.00 |
0.0M |
| 2025-08-01 |
13,123.00 |
13,429.00 |
13,123.00 |
13,422.00 |
0.0M |
| 2025-07-31 |
13,680.00 |
13,680.00 |
13,680.00 |
13,680.00 |
0.0M |
| 2025-07-30 |
13,705.00 |
13,778.00 |
13,705.00 |
13,778.00 |
0.0M |
| 2025-07-29 |
13,570.00 |
13,708.00 |
13,570.00 |
13,708.00 |
0.0M |
| 2025-07-28 |
13,578.00 |
13,578.00 |
13,578.00 |
13,578.00 |
0.0M |
| 2025-07-25 |
13,522.00 |
13,522.00 |
13,522.00 |
13,522.00 |
0.0M |
| 2025-07-23 |
13,270.00 |
13,270.00 |
13,270.00 |
13,270.00 |
0.0M |
| 2025-07-21 |
13,250.00 |
13,250.00 |
13,190.03 |
13,190.04 |
0.0M |
| 2025-07-17 |
13,263.00 |
13,263.00 |
13,262.00 |
13,262.00 |
0.0M |
| 2025-07-16 |
13,158.50 |
13,184.00 |
13,158.00 |
13,184.00 |
0.0M |
| 2025-07-15 |
13,249.00 |
13,249.00 |
13,243.00 |
13,243.00 |
0.0M |
| 2025-07-14 |
13,325.22 |
13,325.22 |
13,325.22 |
13,325.22 |
0.0M |
| 2025-07-11 |
13,174.00 |
13,174.00 |
13,174.00 |
13,174.00 |
0.0M |
| 2025-07-10 |
13,170.00 |
13,217.00 |
13,170.00 |
13,214.81 |
0.0M |
| 2025-07-09 |
12,997.00 |
12,997.00 |
12,992.00 |
12,992.00 |
0.0M |
| 2025-07-08 |
13,035.00 |
13,035.00 |
12,850.00 |
12,850.00 |
0.0M |
| 2025-07-07 |
13,283.50 |
13,283.50 |
13,283.50 |
13,283.50 |
0.0M |
| 2025-07-02 |
13,439.00 |
13,439.00 |
13,400.00 |
13,400.00 |
0.0M |
| 2025-07-01 |
13,260.00 |
13,317.00 |
13,260.00 |
13,271.00 |
0.0M |
| 2025-06-30 |
13,294.00 |
13,294.00 |
13,246.40 |
13,246.40 |
0.0M |
| 2025-06-27 |
12,940.00 |
13,100.00 |
12,940.00 |
13,100.00 |
0.0M |
| 2025-06-26 |
12,936.00 |
12,936.00 |
12,936.00 |
12,936.00 |
0.0M |
| 2025-06-25 |
12,578.70 |
12,578.70 |
12,578.70 |
12,578.70 |
0.0M |
| 2025-06-24 |
12,595.00 |
12,595.00 |
12,595.00 |
12,595.00 |
0.0M |
| 2025-06-23 |
12,184.00 |
12,390.00 |
12,183.00 |
12,390.00 |
0.0M |
| 2025-06-20 |
12,273.17 |
12,273.17 |
12,273.17 |
12,273.17 |
0.0M |
| 2025-06-18 |
11,900.00 |
12,068.38 |
11,900.00 |
12,068.38 |
0.0M |
| 2025-06-17 |
11,923.00 |
11,931.00 |
11,894.00 |
11,931.00 |
0.0M |
| 2025-06-16 |
11,800.00 |
11,944.00 |
11,800.00 |
11,865.00 |
0.0M |
| 2025-06-11 |
11,780.00 |
11,811.24 |
11,780.00 |
11,800.00 |
0.0M |
| 2025-06-10 |
11,736.00 |
11,736.00 |
11,736.00 |
11,736.00 |
0.0M |
| 2025-06-04 |
11,590.00 |
11,590.00 |
11,590.00 |
11,590.00 |
0.0M |
| 2025-06-03 |
11,636.00 |
11,636.00 |
11,636.00 |
11,636.00 |
0.0M |
| 2025-06-02 |
11,485.50 |
11,485.50 |
11,485.50 |
11,485.50 |
0.0M |
| 2025-05-30 |
11,636.00 |
11,636.00 |
11,566.00 |
11,603.89 |
0.0M |
| 2025-05-29 |
11,611.00 |
11,611.00 |
11,611.00 |
11,611.00 |
0.0M |
| 2025-05-28 |
11,860.00 |
11,860.00 |
11,860.00 |
11,860.00 |
0.0M |
| 2025-05-27 |
11,780.00 |
11,865.00 |
11,780.00 |
11,865.00 |
0.0M |
| 2025-05-22 |
11,415.65 |
11,595.00 |
11,415.65 |
11,595.00 |
0.0M |
| 2025-05-21 |
11,600.00 |
11,600.00 |
11,555.00 |
11,555.00 |
0.0M |
| 2025-05-19 |
11,886.00 |
11,886.00 |
11,886.00 |
11,886.00 |
0.0M |
| 2025-05-16 |
12,080.00 |
12,080.00 |
12,080.00 |
12,080.00 |
0.0M |
| 2025-05-15 |
12,000.00 |
12,000.00 |
12,000.00 |
12,000.00 |
0.0M |
| 2025-05-13 |
11,753.40 |
11,820.00 |
11,753.40 |
11,788.99 |
0.0M |
| 2025-05-12 |
11,700.00 |
11,700.00 |
11,571.00 |
11,571.64 |
0.0M |
| 2025-05-08 |
11,120.00 |
11,196.00 |
11,120.00 |
11,196.00 |
0.0M |
| 2025-05-06 |
10,926.20 |
10,926.20 |
10,926.20 |
10,926.20 |
0.0M |
| 2025-05-05 |
11,190.00 |
11,190.00 |
11,190.00 |
11,190.00 |
0.0M |
| 2025-05-02 |
11,106.33 |
11,106.33 |
11,104.33 |
11,104.33 |
0.0M |
| 2025-04-30 |
10,622.60 |
10,650.60 |
10,622.60 |
10,638.00 |
0.0M |
| 2025-04-29 |
10,780.00 |
10,780.00 |
10,780.00 |
10,780.00 |
0.0M |
| 2025-04-28 |
10,660.00 |
10,660.00 |
10,660.00 |
10,660.00 |
0.0M |
| 2025-04-25 |
10,650.00 |
10,688.00 |
10,650.00 |
10,688.00 |
0.0M |
| 2025-04-24 |
10,668.00 |
10,675.00 |
10,642.00 |
10,675.00 |
0.0M |
| 2025-04-23 |
10,450.00 |
10,450.00 |
10,450.00 |
10,450.00 |
0.0M |
| 2025-04-22 |
9,900.01 |
9,900.01 |
9,900.01 |
9,900.01 |
0.0M |
| 2025-04-21 |
9,918.03 |
9,918.03 |
9,918.03 |
9,918.03 |
0.0M |
| 2025-04-16 |
10,050.01 |
10,080.31 |
10,050.01 |
10,080.31 |
0.0M |
| 2025-04-15 |
10,292.00 |
10,318.99 |
10,292.00 |
10,318.99 |
0.0M |
| 2025-04-14 |
10,080.00 |
10,236.00 |
10,080.00 |
10,198.00 |
0.0M |
| 2025-04-11 |
9,850.00 |
10,110.00 |
9,850.00 |
10,080.00 |
0.0M |
| 2025-04-10 |
10,048.00 |
10,048.00 |
10,048.00 |
10,048.00 |
0.0M |
| 2025-04-09 |
9,513.99 |
10,400.00 |
9,513.99 |
10,400.00 |
0.0M |
| 2025-04-08 |
9,682.00 |
9,682.00 |
9,637.49 |
9,637.49 |
0.0M |
| 2025-04-07 |
9,603.81 |
9,603.81 |
9,575.11 |
9,592.86 |
0.0M |
| 2025-04-04 |
9,800.00 |
9,800.00 |
9,600.00 |
9,622.00 |
0.0M |
| 2025-04-03 |
10,400.00 |
10,490.00 |
10,225.00 |
10,225.00 |
0.0M |
| 2025-04-02 |
11,511.00 |
11,511.00 |
11,450.00 |
11,460.50 |
0.0M |
| 2025-04-01 |
11,300.89 |
11,300.89 |
11,300.89 |
11,300.89 |
0.0M |
| 2025-03-28 |
11,121.00 |
11,121.00 |
11,011.00 |
11,011.00 |
0.0M |
| 2025-03-27 |
11,420.00 |
11,420.00 |
11,359.50 |
11,359.50 |
0.0M |
| 2025-03-24 |
11,680.70 |
11,680.70 |
11,620.00 |
11,671.00 |
0.0M |
| 2025-03-21 |
11,452.00 |
11,452.00 |
11,452.00 |
11,452.00 |
0.0M |
| 2025-03-20 |
11,454.00 |
11,454.00 |
11,350.00 |
11,350.00 |
0.0M |
| 2025-03-19 |
11,107.55 |
11,274.50 |
11,107.55 |
11,187.53 |
0.0M |
| 2025-03-14 |
10,665.00 |
10,780.00 |
10,665.00 |
10,726.00 |
0.0M |
| 2025-03-13 |
10,523.50 |
10,523.50 |
10,476.00 |
10,500.00 |
0.0M |
| 2025-03-12 |
10,894.10 |
10,952.00 |
10,888.00 |
10,888.00 |
0.0M |
| 2025-03-11 |
10,788.57 |
10,855.00 |
10,788.57 |
10,852.31 |
0.0M |
| 2025-03-10 |
10,970.00 |
10,970.00 |
10,859.00 |
10,865.11 |
0.0M |
| 2025-03-07 |
11,482.82 |
11,487.36 |
11,320.00 |
11,450.00 |
0.0M |
| 2025-03-06 |
11,675.00 |
11,838.00 |
11,460.30 |
11,530.00 |
0.0M |
| 2025-03-05 |
11,951.00 |
12,144.55 |
11,951.00 |
12,102.00 |
0.0M |
| 2025-03-04 |
12,015.00 |
12,207.00 |
12,015.00 |
12,200.00 |
0.0M |
| 2025-03-03 |
12,771.02 |
12,796.00 |
12,750.00 |
12,750.00 |
0.0M |
| 2025-02-28 |
12,610.00 |
12,668.00 |
12,610.00 |
12,668.00 |
0.0M |
| 2025-02-27 |
12,666.75 |
12,666.75 |
12,645.00 |
12,645.00 |
0.0M |
| 2025-02-26 |
12,709.15 |
12,709.15 |
12,700.00 |
12,700.00 |
0.0M |
| 2025-02-25 |
12,485.00 |
12,608.00 |
12,480.00 |
12,608.00 |
0.0M |
| 2025-02-24 |
12,755.00 |
12,755.00 |
12,755.00 |
12,755.00 |
0.0M |
| 2025-02-21 |
13,072.88 |
13,072.88 |
12,750.00 |
12,750.00 |
0.0M |
| 2025-02-20 |
13,395.00 |
13,395.00 |
12,850.00 |
13,035.97 |
0.0M |
| 2025-02-19 |
13,640.00 |
13,705.54 |
13,558.00 |
13,705.54 |
0.0M |
| 2025-02-18 |
13,497.00 |
13,500.00 |
13,385.00 |
13,500.00 |
0.0M |
| 2025-02-14 |
13,400.00 |
13,400.00 |
13,400.00 |
13,400.00 |
0.0M |
| 2025-02-12 |
13,400.00 |
13,400.00 |
13,320.00 |
13,320.00 |
0.0M |
| 2025-02-10 |
13,470.00 |
13,470.00 |
13,470.00 |
13,470.00 |
0.0M |
| 2025-02-07 |
13,500.00 |
13,500.00 |
13,480.00 |
13,480.00 |
0.0M |
| 2025-02-06 |
13,450.00 |
13,450.00 |
13,450.00 |
13,450.00 |
0.0M |
| 2025-01-31 |
13,285.00 |
13,285.00 |
13,250.00 |
13,250.00 |
0.0M |
| 2025-01-30 |
13,234.00 |
13,234.00 |
13,234.00 |
13,234.00 |
0.0M |
| 2025-01-29 |
13,080.00 |
13,080.00 |
13,080.00 |
13,080.00 |
0.0M |
| 2025-01-27 |
13,054.00 |
13,060.00 |
13,019.11 |
13,019.11 |
0.0M |
| 2025-01-24 |
12,960.00 |
12,960.00 |
12,900.01 |
12,900.01 |
0.0M |
| 2025-01-23 |
13,090.00 |
13,090.00 |
13,090.00 |
13,090.00 |
0.0M |
| 2025-01-22 |
12,973.11 |
12,973.11 |
12,973.11 |
12,973.11 |
0.0M |
| 2025-01-21 |
12,820.00 |
12,863.23 |
12,820.00 |
12,863.23 |
0.0M |
| 2025-01-17 |
12,935.00 |
12,935.00 |
12,935.00 |
12,935.00 |
0.0M |
| 2025-01-16 |
12,635.00 |
12,635.00 |
12,627.00 |
12,627.00 |
0.0M |
| 2025-01-15 |
12,155.00 |
12,380.00 |
12,155.00 |
12,380.00 |
0.0M |
| 2025-01-14 |
11,710.01 |
11,730.00 |
11,710.00 |
11,730.00 |
0.0M |
| 2025-01-13 |
11,602.00 |
11,671.44 |
11,600.00 |
11,671.44 |
0.0M |
| 2025-01-10 |
11,780.00 |
11,780.00 |
11,780.00 |
11,780.00 |
0.0M |
| 2025-01-08 |
11,776.00 |
11,776.00 |
11,776.00 |
11,776.00 |
0.0M |
| 2025-01-07 |
11,782.00 |
11,782.00 |
11,782.00 |
11,782.00 |
0.0M |
| 2025-01-03 |
11,700.08 |
11,700.08 |
11,700.08 |
11,700.08 |
0.0M |
| 2025-01-02 |
12,050.00 |
12,050.00 |
11,957.00 |
11,957.00 |
0.0M |