| 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 |
8,975.00 |
8,975.00 |
8,915.00 |
8,915.00 |
0.0M |
| 2025-09-25 |
8,995.00 |
8,995.00 |
8,995.00 |
8,995.00 |
0.0M |
| 2025-09-24 |
9,030.00 |
9,030.00 |
8,965.00 |
8,985.00 |
0.0M |
| 2025-09-23 |
8,730.00 |
8,730.00 |
8,720.00 |
8,725.00 |
0.0M |
| 2025-09-22 |
8,900.00 |
8,900.00 |
8,855.00 |
8,855.00 |
0.0M |
| 2025-09-19 |
9,025.00 |
9,025.00 |
9,025.00 |
9,025.00 |
0.0M |
| 2025-09-18 |
9,015.00 |
9,015.00 |
9,015.00 |
9,015.00 |
0.0M |
| 2025-09-17 |
9,150.00 |
9,150.00 |
9,150.00 |
9,150.00 |
0.0M |
| 2025-09-16 |
8,950.00 |
8,950.00 |
8,875.00 |
8,940.00 |
0.0M |
| 2025-09-15 |
8,940.00 |
9,010.00 |
8,940.00 |
8,960.00 |
0.0M |
| 2025-09-12 |
8,750.00 |
8,750.00 |
8,750.00 |
8,750.00 |
0.0M |
| 2025-09-11 |
8,685.00 |
8,725.00 |
8,600.00 |
8,725.00 |
0.0M |
| 2025-09-10 |
8,735.00 |
8,735.00 |
8,725.00 |
8,735.00 |
0.0M |
| 2025-09-09 |
8,710.00 |
8,800.00 |
8,710.00 |
8,800.00 |
0.0M |
| 2025-09-08 |
8,620.00 |
8,670.00 |
8,575.00 |
8,650.00 |
0.0M |
| 2025-09-05 |
8,670.00 |
8,670.00 |
8,670.00 |
8,670.00 |
0.0M |
| 2025-09-04 |
8,670.00 |
8,670.00 |
8,670.00 |
8,670.00 |
0.0M |
| 2025-09-03 |
8,815.00 |
8,875.00 |
8,800.00 |
8,800.00 |
0.0M |
| 2025-09-02 |
8,655.00 |
8,655.00 |
8,655.00 |
8,655.00 |
0.0M |
| 2025-09-01 |
8,655.00 |
8,700.00 |
8,655.00 |
8,655.00 |
0.0M |
| 2025-08-29 |
8,335.00 |
8,335.00 |
8,335.00 |
8,335.00 |
0.0M |
| 2025-08-28 |
8,170.00 |
8,210.00 |
8,115.00 |
8,175.00 |
0.0M |
| 2025-08-27 |
8,285.00 |
8,290.00 |
8,250.00 |
8,250.00 |
0.0M |
| 2025-08-26 |
8,380.00 |
8,410.00 |
8,380.00 |
8,410.00 |
0.0M |
| 2025-08-25 |
8,425.00 |
8,560.00 |
8,425.00 |
8,560.00 |
0.0M |
| 2025-08-22 |
8,385.00 |
8,450.00 |
8,375.00 |
8,375.00 |
0.0M |
| 2025-08-21 |
8,105.00 |
8,105.00 |
8,105.00 |
8,105.00 |
0.0M |
| 2025-08-20 |
8,065.00 |
8,105.00 |
8,045.00 |
8,045.00 |
0.0M |
| 2025-08-19 |
8,100.00 |
8,105.00 |
8,080.00 |
8,105.00 |
0.0M |
| 2025-08-18 |
8,000.00 |
8,015.00 |
8,000.00 |
8,000.00 |
0.0M |
| 2025-08-14 |
7,830.00 |
7,860.00 |
7,805.00 |
7,805.00 |
0.0M |
| 2025-08-13 |
7,750.00 |
7,770.00 |
7,725.00 |
7,750.00 |
0.0M |
| 2025-08-12 |
8,175.00 |
8,175.00 |
8,110.00 |
8,125.00 |
0.0M |
| 2025-08-11 |
8,120.00 |
8,230.00 |
8,120.00 |
8,230.00 |
0.0M |
| 2025-08-08 |
8,245.00 |
8,245.00 |
8,215.00 |
8,215.00 |
0.0M |
| 2025-08-07 |
8,055.00 |
8,165.00 |
8,055.00 |
8,165.00 |
0.0M |
| 2025-08-06 |
8,090.00 |
8,090.00 |
8,035.00 |
8,085.00 |
0.0M |
| 2025-08-05 |
8,310.00 |
8,310.00 |
8,195.00 |
8,205.00 |
0.0M |
| 2025-08-04 |
8,485.00 |
8,485.00 |
8,450.00 |
8,460.00 |
0.0M |
| 2025-08-01 |
8,705.00 |
8,780.00 |
8,625.00 |
8,625.00 |
0.0M |
| 2025-07-31 |
8,475.00 |
8,475.00 |
8,460.00 |
8,460.00 |
0.0M |
| 2025-07-30 |
8,440.00 |
8,450.00 |
8,390.00 |
8,420.00 |
0.0M |
| 2025-07-29 |
8,590.00 |
8,655.00 |
8,545.00 |
8,655.00 |
0.0M |
| 2025-07-28 |
8,875.00 |
8,875.00 |
8,800.00 |
8,810.00 |
0.0M |
| 2025-07-25 |
9,035.00 |
9,035.00 |
8,955.00 |
9,020.00 |
0.0M |
| 2025-07-24 |
8,910.00 |
8,920.00 |
8,855.00 |
8,855.00 |
0.0M |
| 2025-07-23 |
8,920.00 |
8,955.00 |
8,910.00 |
8,955.00 |
0.0M |
| 2025-07-22 |
9,105.00 |
9,105.00 |
8,975.00 |
8,975.00 |
0.0M |
| 2025-07-21 |
9,155.00 |
9,245.00 |
9,155.00 |
9,200.00 |
0.0M |
| 2025-07-18 |
9,135.00 |
9,170.00 |
9,135.00 |
9,170.00 |
0.0M |
| 2025-07-17 |
9,160.00 |
9,190.00 |
9,150.00 |
9,150.00 |
0.0M |
| 2025-07-16 |
8,970.00 |
9,055.00 |
8,890.00 |
9,055.00 |
0.0M |
| 2025-07-15 |
8,920.00 |
8,965.00 |
8,900.00 |
8,965.00 |
0.0M |
| 2025-07-14 |
8,675.00 |
8,720.00 |
8,540.00 |
8,695.00 |
0.0M |
| 2025-07-11 |
8,830.00 |
9,030.00 |
8,805.00 |
8,840.00 |
0.0M |
| 2025-07-10 |
8,795.00 |
8,805.00 |
8,730.00 |
8,805.00 |
0.0M |
| 2025-07-09 |
8,840.00 |
8,925.00 |
8,840.00 |
8,925.00 |
0.0M |
| 2025-07-08 |
9,080.00 |
9,080.00 |
9,000.00 |
9,025.00 |
0.0M |
| 2025-07-07 |
9,325.00 |
9,430.00 |
9,325.00 |
9,360.00 |
0.0M |
| 2025-07-04 |
9,800.00 |
9,800.00 |
9,800.00 |
9,800.00 |
0.0M |
| 2025-07-03 |
9,705.00 |
9,900.00 |
9,705.00 |
9,815.00 |
0.0M |
| 2025-07-02 |
9,160.00 |
9,395.00 |
9,035.00 |
9,035.00 |
0.0M |
| 2025-07-01 |
9,160.00 |
9,225.00 |
9,140.00 |
9,190.00 |
0.0M |
| 2025-06-30 |
9,430.00 |
9,510.00 |
9,315.00 |
9,315.00 |
0.0M |
| 2025-06-27 |
9,265.00 |
9,265.00 |
9,160.00 |
9,235.00 |
0.0M |
| 2025-06-26 |
9,215.00 |
9,265.00 |
9,170.00 |
9,170.00 |
0.0M |
| 2025-06-25 |
9,550.00 |
9,550.00 |
9,470.00 |
9,480.00 |
0.0M |
| 2025-06-24 |
9,720.00 |
9,765.00 |
9,720.00 |
9,730.00 |
0.0M |
| 2025-06-23 |
10,005.00 |
10,070.00 |
10,005.00 |
10,070.00 |
0.0M |
| 2025-06-20 |
10,270.00 |
10,270.00 |
10,270.00 |
10,270.00 |
0.0M |
| 2025-06-19 |
10,170.00 |
10,270.00 |
10,170.00 |
10,270.00 |
0.0M |
| 2025-06-18 |
10,110.00 |
10,110.00 |
10,100.00 |
10,100.00 |
0.0M |
| 2025-06-17 |
9,945.00 |
9,945.00 |
9,945.00 |
9,945.00 |
0.0M |
| 2025-06-16 |
10,085.00 |
10,085.00 |
10,085.00 |
10,085.00 |
0.0M |
| 2025-06-13 |
10,280.00 |
10,305.00 |
10,230.00 |
10,230.00 |
0.0M |
| 2025-06-12 |
10,065.00 |
10,065.00 |
10,065.00 |
10,065.00 |
0.0M |
| 2025-06-11 |
10,080.00 |
10,200.00 |
10,070.00 |
10,140.00 |
0.0M |
| 2025-06-10 |
9,905.00 |
9,940.00 |
9,770.00 |
9,910.00 |
0.0M |
| 2025-06-09 |
10,335.00 |
10,540.00 |
10,335.00 |
10,540.00 |
0.0M |
| 2025-06-05 |
10,240.00 |
10,240.00 |
10,240.00 |
10,240.00 |
0.0M |
| 2025-06-04 |
10,190.00 |
10,210.00 |
10,190.00 |
10,210.00 |
0.0M |
| 2025-06-02 |
10,490.00 |
10,490.00 |
10,430.00 |
10,445.00 |
0.0M |
| 2025-05-30 |
10,570.00 |
10,570.00 |
10,565.00 |
10,565.00 |
0.0M |
| 2025-05-29 |
10,800.00 |
10,800.00 |
10,755.00 |
10,775.00 |
0.0M |
| 2025-05-28 |
11,150.00 |
11,150.00 |
11,150.00 |
11,150.00 |
0.0M |
| 2025-05-27 |
11,150.00 |
11,150.00 |
11,090.00 |
11,090.00 |
0.0M |
| 2025-05-26 |
11,180.00 |
11,180.00 |
11,065.00 |
11,180.00 |
0.0M |
| 2025-05-23 |
11,365.00 |
11,365.00 |
11,350.00 |
11,355.00 |
0.0M |
| 2025-05-22 |
11,050.00 |
11,095.00 |
10,527.00 |
11,095.00 |
0.0M |
| 2025-05-21 |
10,995.00 |
10,995.00 |
10,870.00 |
10,980.00 |
0.0M |
| 2025-05-20 |
10,485.00 |
10,485.00 |
10,485.00 |
10,485.00 |
0.0M |
| 2025-05-19 |
10,450.00 |
10,485.00 |
10,425.00 |
10,485.00 |
0.0M |
| 2025-05-16 |
10,610.00 |
10,620.00 |
10,595.00 |
10,595.00 |
0.0M |
| 2025-05-15 |
10,375.00 |
10,455.00 |
10,375.00 |
10,455.00 |
0.0M |
| 2025-05-14 |
10,380.00 |
10,380.00 |
10,305.00 |
10,305.00 |
0.0M |
| 2025-05-13 |
10,565.00 |
10,565.00 |
10,520.00 |
10,520.00 |
0.0M |
| 2025-05-12 |
10,645.00 |
10,645.00 |
10,645.00 |
10,645.00 |
0.0M |
| 2025-05-08 |
10,670.00 |
10,670.00 |
10,635.00 |
10,645.00 |
0.0M |
| 2025-05-07 |
11,220.00 |
11,280.00 |
11,220.00 |
11,280.00 |
0.0M |
| 2025-05-02 |
11,815.00 |
11,815.00 |
11,815.00 |
11,815.00 |
0.0M |
| 2025-04-30 |
11,780.00 |
11,780.00 |
11,680.00 |
11,680.00 |
0.0M |
| 2025-04-29 |
12,275.00 |
12,275.00 |
12,275.00 |
12,275.00 |
0.0M |
| 2025-04-28 |
12,365.00 |
12,365.00 |
12,275.00 |
12,275.00 |
0.0M |
| 2025-04-25 |
12,350.00 |
12,480.00 |
12,350.00 |
12,415.00 |
0.0M |
| 2025-04-24 |
12,170.00 |
12,200.00 |
12,110.00 |
12,200.00 |
0.0M |
| 2025-04-23 |
12,400.00 |
12,400.00 |
12,245.00 |
12,335.00 |
0.0M |
| 2025-04-21 |
12,860.00 |
12,875.00 |
12,860.00 |
12,875.00 |
0.0M |
| 2025-04-18 |
12,740.00 |
12,740.00 |
12,620.00 |
12,620.00 |
0.0M |
| 2025-04-17 |
12,680.00 |
12,760.00 |
12,680.00 |
12,745.00 |
0.0M |
| 2025-04-16 |
12,600.00 |
12,600.00 |
12,535.00 |
12,570.00 |
0.0M |
| 2025-04-14 |
12,895.00 |
12,910.00 |
12,855.00 |
12,855.00 |
0.0M |
| 2025-04-11 |
12,560.00 |
12,660.00 |
12,545.00 |
12,660.00 |
0.0M |
| 2025-04-10 |
12,230.00 |
12,230.00 |
12,130.00 |
12,170.00 |
0.0M |
| 2025-04-09 |
11,920.00 |
12,010.00 |
11,875.00 |
11,875.00 |
0.0M |
| 2025-04-08 |
11,790.00 |
11,815.00 |
11,755.00 |
11,815.00 |
0.0M |
| 2025-04-07 |
11,315.00 |
11,495.00 |
11,315.00 |
11,495.00 |
0.0M |
| 2025-04-04 |
11,415.00 |
11,415.00 |
11,325.00 |
11,365.00 |
0.0M |
| 2025-04-03 |
11,090.00 |
11,090.00 |
11,055.00 |
11,055.00 |
0.0M |
| 2025-04-01 |
11,325.00 |
11,325.00 |
11,320.00 |
11,325.00 |
0.0M |
| 2025-03-31 |
11,165.00 |
11,225.00 |
11,150.00 |
11,150.00 |
0.0M |
| 2025-03-28 |
10,855.00 |
10,870.00 |
10,795.00 |
10,845.00 |
0.0M |
| 2025-03-27 |
10,980.00 |
11,040.00 |
10,980.00 |
11,015.00 |
0.0M |
| 2025-03-26 |
11,360.00 |
11,360.00 |
11,360.00 |
11,360.00 |
0.0M |
| 2025-03-21 |
11,810.00 |
11,810.00 |
11,745.00 |
11,780.00 |
0.0M |
| 2025-03-20 |
11,680.00 |
11,680.00 |
11,325.00 |
11,610.00 |
0.0M |
| 2025-03-19 |
11,300.00 |
11,360.00 |
11,285.00 |
11,325.00 |
0.0M |
| 2025-03-18 |
11,525.00 |
11,525.00 |
11,445.00 |
11,445.00 |
0.0M |
| 2025-03-14 |
11,530.00 |
11,530.00 |
11,530.00 |
11,530.00 |
0.0M |
| 2025-03-13 |
11,500.00 |
11,530.00 |
11,445.00 |
11,530.00 |
0.0M |
| 2025-03-12 |
11,945.00 |
11,945.00 |
11,905.00 |
11,905.00 |
0.0M |
| 2025-03-11 |
11,940.00 |
12,115.00 |
11,940.00 |
12,020.00 |
0.0M |
| 2025-03-10 |
12,005.00 |
12,005.00 |
11,750.00 |
11,750.00 |
0.0M |
| 2025-03-07 |
11,600.00 |
11,690.00 |
11,510.00 |
11,510.00 |
0.0M |
| 2025-03-06 |
11,315.00 |
11,415.00 |
11,315.00 |
11,340.00 |
0.0M |
| 2025-03-05 |
11,110.00 |
11,400.00 |
11,110.00 |
11,230.00 |
0.0M |
| 2025-03-04 |
11,295.00 |
11,405.00 |
11,100.00 |
11,110.00 |
0.0M |
| 2025-02-28 |
12,575.00 |
12,650.00 |
12,525.00 |
12,600.00 |
0.0M |
| 2025-02-27 |
13,240.00 |
13,310.00 |
13,165.00 |
13,165.00 |
0.0M |
| 2025-02-26 |
13,250.00 |
13,305.00 |
13,250.00 |
13,280.00 |
0.0M |
| 2025-02-25 |
13,350.00 |
13,450.00 |
13,350.00 |
13,450.00 |
0.0M |
| 2025-02-24 |
13,770.00 |
13,770.00 |
13,735.00 |
13,735.00 |
0.0M |
| 2025-02-21 |
14,220.00 |
14,305.00 |
14,130.00 |
14,305.00 |
0.0M |
| 2025-02-20 |
14,155.00 |
14,430.00 |
14,155.00 |
14,430.00 |
0.0M |
| 2025-02-19 |
14,335.00 |
14,490.00 |
14,335.00 |
14,390.00 |
0.0M |
| 2025-02-18 |
14,060.00 |
14,060.00 |
13,825.00 |
13,825.00 |
0.0M |
| 2025-02-17 |
14,055.00 |
14,055.00 |
13,920.00 |
13,920.00 |
0.0M |
| 2025-02-14 |
13,770.00 |
13,945.00 |
13,770.00 |
13,860.00 |
0.0M |
| 2025-02-13 |
13,635.00 |
13,740.00 |
13,635.00 |
13,740.00 |
0.0M |
| 2025-02-12 |
13,430.00 |
13,470.00 |
13,430.00 |
13,470.00 |
0.0M |
| 2025-02-11 |
13,745.00 |
13,745.00 |
13,655.00 |
13,700.00 |
0.0M |
| 2025-02-10 |
13,620.00 |
13,620.00 |
13,385.00 |
13,400.00 |
0.0M |
| 2025-02-07 |
13,995.00 |
14,110.00 |
13,995.00 |
14,075.00 |
0.0M |
| 2025-02-06 |
13,915.00 |
13,985.00 |
13,785.00 |
13,985.00 |
0.0M |
| 2025-02-05 |
13,880.00 |
14,065.00 |
13,880.00 |
14,065.00 |
0.0M |
| 2025-02-04 |
13,555.00 |
13,775.00 |
13,555.00 |
13,555.00 |
0.0M |
| 2025-02-03 |
13,205.00 |
13,210.00 |
12,745.00 |
12,975.00 |
0.0M |
| 2025-01-31 |
13,660.00 |
13,810.00 |
13,330.00 |
13,420.00 |
0.0M |
| 2025-01-24 |
13,740.00 |
13,740.00 |
13,415.00 |
13,415.00 |
0.0M |
| 2025-01-23 |
13,250.00 |
13,330.00 |
13,235.00 |
13,330.00 |
0.0M |
| 2025-01-22 |
13,655.00 |
13,655.00 |
13,560.00 |
13,590.00 |
0.0M |
| 2025-01-21 |
13,335.00 |
13,715.00 |
13,335.00 |
13,695.00 |
0.0M |
| 2025-01-20 |
13,335.00 |
13,465.00 |
13,335.00 |
13,335.00 |
0.0M |
| 2025-01-17 |
12,880.00 |
13,055.00 |
12,880.00 |
13,055.00 |
0.0M |
| 2025-01-16 |
13,070.00 |
13,070.00 |
13,000.00 |
13,000.00 |
0.0M |
| 2025-01-15 |
12,830.00 |
13,000.00 |
12,830.00 |
12,940.00 |
0.0M |
| 2025-01-14 |
12,900.00 |
12,900.00 |
12,855.00 |
12,855.00 |
0.0M |
| 2025-01-13 |
12,600.00 |
12,860.00 |
12,600.00 |
12,760.00 |
0.0M |
| 2025-01-10 |
11,970.00 |
11,970.00 |
11,870.00 |
11,870.00 |
0.0M |
| 2025-01-09 |
11,770.00 |
11,850.00 |
11,765.00 |
11,850.00 |
0.0M |
| 2025-01-08 |
11,970.00 |
12,045.00 |
11,970.00 |
11,975.00 |
0.0M |
| 2025-01-07 |
11,965.00 |
11,965.00 |
11,905.00 |
11,910.00 |
0.0M |
| 2025-01-06 |
11,620.00 |
11,810.00 |
11,620.00 |
11,810.00 |
0.0M |
| 2025-01-03 |
12,050.00 |
12,055.00 |
12,035.00 |
12,035.00 |
0.0M |
| 2025-01-02 |
11,990.00 |
12,055.00 |
11,990.00 |
12,010.00 |
0.0M |