| 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 |
5,500.00 |
5,700.00 |
5,500.00 |
5,700.00 |
0.1M |
| 2025-09-25 |
5,400.00 |
5,700.00 |
5,400.00 |
5,600.00 |
0.1M |
| 2025-09-24 |
5,400.00 |
5,500.00 |
5,400.00 |
5,500.00 |
0.1M |
| 2025-09-23 |
5,200.00 |
5,400.00 |
5,200.00 |
5,400.00 |
0.0M |
| 2025-09-22 |
5,400.00 |
5,500.00 |
5,300.00 |
5,400.00 |
0.0M |
| 2025-09-19 |
5,600.00 |
5,700.00 |
5,400.00 |
5,500.00 |
0.0M |
| 2025-09-18 |
5,600.00 |
5,600.00 |
5,500.00 |
5,600.00 |
0.0M |
| 2025-09-17 |
5,600.00 |
5,600.00 |
5,500.00 |
5,600.00 |
0.0M |
| 2025-09-16 |
5,600.00 |
5,600.00 |
5,400.00 |
5,500.00 |
0.0M |
| 2025-09-15 |
5,600.00 |
5,600.00 |
5,600.00 |
5,600.00 |
0.0M |
| 2025-09-12 |
5,600.00 |
5,700.00 |
5,400.00 |
5,500.00 |
0.0M |
| 2025-09-11 |
5,400.00 |
5,600.00 |
5,400.00 |
5,600.00 |
0.1M |
| 2025-09-10 |
5,600.00 |
5,600.00 |
5,400.00 |
5,600.00 |
0.1M |
| 2025-09-09 |
5,600.00 |
5,600.00 |
5,500.00 |
5,500.00 |
0.0M |
| 2025-09-08 |
5,700.00 |
5,900.00 |
5,600.00 |
5,600.00 |
0.0M |
| 2025-09-05 |
5,800.00 |
5,900.00 |
5,700.00 |
5,700.00 |
0.0M |
| 2025-09-04 |
5,800.00 |
5,900.00 |
5,700.00 |
5,900.00 |
0.0M |
| 2025-09-03 |
5,300.00 |
6,000.00 |
5,200.00 |
6,000.00 |
0.0M |
| 2025-08-29 |
5,800.00 |
5,900.00 |
5,700.00 |
5,700.00 |
0.1M |
| 2025-08-28 |
6,000.00 |
6,100.00 |
5,800.00 |
5,900.00 |
0.1M |
| 2025-08-27 |
6,500.00 |
6,500.00 |
5,900.00 |
6,000.00 |
0.0M |
| 2025-08-26 |
5,900.00 |
6,200.00 |
5,900.00 |
6,200.00 |
0.1M |
| 2025-08-25 |
5,600.00 |
6,000.00 |
5,600.00 |
5,900.00 |
0.2M |
| 2025-08-22 |
5,900.00 |
5,900.00 |
5,500.00 |
5,600.00 |
0.1M |
| 2025-08-21 |
6,000.00 |
6,100.00 |
5,900.00 |
5,900.00 |
0.1M |
| 2025-08-20 |
6,200.00 |
6,300.00 |
6,000.00 |
6,100.00 |
0.1M |
| 2025-08-19 |
6,800.00 |
6,800.00 |
6,000.00 |
6,200.00 |
0.1M |
| 2025-08-18 |
6,000.00 |
6,300.00 |
6,000.00 |
6,200.00 |
0.4M |
| 2025-08-15 |
6,800.00 |
6,800.00 |
6,100.00 |
6,100.00 |
0.2M |
| 2025-08-14 |
6,300.00 |
6,400.00 |
6,100.00 |
6,200.00 |
0.2M |
| 2025-08-13 |
6,400.00 |
6,600.00 |
6,300.00 |
6,400.00 |
0.1M |
| 2025-08-12 |
6,600.00 |
6,600.00 |
6,100.00 |
6,300.00 |
0.3M |
| 2025-08-11 |
7,200.00 |
7,200.00 |
6,300.00 |
6,600.00 |
0.1M |
| 2025-08-08 |
6,900.00 |
7,100.00 |
6,500.00 |
6,600.00 |
0.4M |
| 2025-08-07 |
6,900.00 |
6,900.00 |
6,400.00 |
6,900.00 |
0.6M |
| 2025-08-06 |
6,700.00 |
6,700.00 |
6,200.00 |
6,400.00 |
0.5M |
| 2025-08-05 |
6,100.00 |
6,100.00 |
5,600.00 |
6,100.00 |
0.5M |
| 2025-08-04 |
5,700.00 |
5,700.00 |
5,500.00 |
5,600.00 |
0.3M |
| 2025-08-01 |
5,800.00 |
5,800.00 |
5,400.00 |
5,600.00 |
0.3M |
| 2025-07-31 |
5,800.00 |
5,800.00 |
5,000.00 |
5,600.00 |
0.2M |
| 2025-07-30 |
6,000.00 |
6,000.00 |
5,200.00 |
5,300.00 |
0.0M |
| 2025-07-29 |
5,800.00 |
5,800.00 |
5,200.00 |
5,500.00 |
0.0M |
| 2025-07-28 |
6,100.00 |
6,100.00 |
5,300.00 |
5,300.00 |
0.0M |
| 2025-07-25 |
6,100.00 |
6,100.00 |
5,300.00 |
5,600.00 |
0.1M |
| 2025-07-24 |
6,300.00 |
6,300.00 |
5,500.00 |
5,700.00 |
0.1M |
| 2025-07-23 |
6,200.00 |
6,200.00 |
5,700.00 |
5,800.00 |
0.1M |
| 2025-07-22 |
6,100.00 |
6,100.00 |
5,700.00 |
5,700.00 |
0.0M |
| 2025-07-21 |
6,800.00 |
6,800.00 |
5,700.00 |
5,700.00 |
0.0M |
| 2025-07-18 |
6,600.00 |
6,600.00 |
6,000.00 |
6,300.00 |
0.0M |
| 2025-07-17 |
6,800.00 |
6,800.00 |
5,800.00 |
6,000.00 |
0.0M |
| 2025-07-16 |
6,400.00 |
6,400.00 |
6,400.00 |
6,400.00 |
0.0M |
| 2025-07-15 |
6,600.00 |
6,600.00 |
6,000.00 |
6,000.00 |
0.0M |
| 2025-07-14 |
6,800.00 |
6,800.00 |
6,000.00 |
6,000.00 |
0.0M |
| 2025-07-11 |
6,600.00 |
6,600.00 |
6,400.00 |
6,400.00 |
0.0M |
| 2025-07-10 |
6,000.00 |
6,400.00 |
6,000.00 |
6,100.00 |
0.0M |
| 2025-07-09 |
6,100.00 |
6,600.00 |
6,000.00 |
6,400.00 |
0.0M |
| 2025-07-08 |
6,200.00 |
6,200.00 |
6,200.00 |
6,200.00 |
0.0M |
| 2025-07-07 |
5,900.00 |
6,100.00 |
5,900.00 |
6,100.00 |
0.0M |
| 2025-07-04 |
6,200.00 |
6,200.00 |
5,900.00 |
6,100.00 |
0.0M |
| 2025-07-03 |
6,200.00 |
6,200.00 |
5,900.00 |
6,100.00 |
0.0M |
| 2025-07-02 |
6,200.00 |
6,200.00 |
5,900.00 |
6,100.00 |
0.0M |
| 2025-06-27 |
6,800.00 |
6,800.00 |
5,900.00 |
6,100.00 |
0.0M |
| 2025-06-26 |
6,200.00 |
6,200.00 |
6,200.00 |
6,200.00 |
0.0M |
| 2025-06-25 |
6,300.00 |
6,300.00 |
5,900.00 |
6,200.00 |
0.0M |
| 2025-06-24 |
6,500.00 |
6,500.00 |
6,300.00 |
6,300.00 |
0.0M |
| 2025-06-23 |
6,600.00 |
6,600.00 |
5,900.00 |
6,000.00 |
0.0M |
| 2025-06-20 |
6,700.00 |
6,700.00 |
5,900.00 |
6,000.00 |
0.0M |
| 2025-06-19 |
6,800.00 |
6,800.00 |
6,000.00 |
6,100.00 |
0.0M |
| 2025-06-18 |
6,800.00 |
6,800.00 |
5,800.00 |
6,200.00 |
0.0M |
| 2025-06-17 |
7,400.00 |
7,400.00 |
6,200.00 |
6,200.00 |
0.0M |
| 2025-06-16 |
6,800.00 |
6,800.00 |
6,800.00 |
6,800.00 |
0.0M |
| 2025-06-13 |
6,500.00 |
6,500.00 |
6,500.00 |
6,500.00 |
0.0M |
| 2025-06-12 |
6,600.00 |
6,600.00 |
6,000.00 |
6,000.00 |
0.0M |
| 2025-06-11 |
6,800.00 |
6,800.00 |
6,200.00 |
6,200.00 |
0.0M |
| 2025-06-10 |
6,200.00 |
6,200.00 |
6,200.00 |
6,200.00 |
0.0M |
| 2025-06-09 |
6,300.00 |
6,300.00 |
6,300.00 |
6,300.00 |
0.0M |
| 2025-06-06 |
6,200.00 |
6,200.00 |
5,800.00 |
6,200.00 |
0.0M |
| 2025-06-05 |
6,200.00 |
6,200.00 |
6,200.00 |
6,200.00 |
0.0M |
| 2025-06-04 |
6,200.00 |
6,200.00 |
5,900.00 |
5,900.00 |
0.0M |
| 2025-06-03 |
6,000.00 |
6,000.00 |
6,000.00 |
6,000.00 |
0.0M |
| 2025-06-02 |
6,400.00 |
6,400.00 |
5,900.00 |
6,000.00 |
0.0M |
| 2025-05-30 |
6,400.00 |
6,400.00 |
6,000.00 |
6,000.00 |
0.0M |
| 2025-05-29 |
6,200.00 |
6,200.00 |
5,800.00 |
6,000.00 |
0.0M |
| 2025-05-28 |
6,600.00 |
6,600.00 |
5,900.00 |
6,000.00 |
0.0M |
| 2025-05-27 |
6,000.00 |
6,000.00 |
5,800.00 |
6,000.00 |
0.0M |
| 2025-05-26 |
6,200.00 |
6,200.00 |
5,800.00 |
6,000.00 |
0.0M |
| 2025-05-23 |
6,000.00 |
6,000.00 |
5,500.00 |
5,700.00 |
0.0M |
| 2025-05-22 |
6,200.00 |
6,200.00 |
5,600.00 |
6,000.00 |
0.0M |
| 2025-05-21 |
6,000.00 |
6,000.00 |
6,000.00 |
6,000.00 |
0.0M |
| 2025-05-20 |
6,500.00 |
6,500.00 |
6,000.00 |
6,000.00 |
0.0M |
| 2025-05-19 |
5,900.00 |
6,000.00 |
5,900.00 |
6,000.00 |
0.0M |
| 2025-05-16 |
6,200.00 |
6,200.00 |
6,000.00 |
6,000.00 |
0.0M |
| 2025-05-15 |
5,800.00 |
5,800.00 |
5,800.00 |
5,800.00 |
0.0M |
| 2025-05-13 |
6,000.00 |
6,000.00 |
5,800.00 |
6,000.00 |
0.0M |
| 2025-05-12 |
5,800.00 |
6,000.00 |
5,800.00 |
5,900.00 |
0.0M |
| 2025-05-09 |
5,700.00 |
5,800.00 |
5,600.00 |
5,800.00 |
0.0M |
| 2025-05-08 |
5,800.00 |
5,800.00 |
5,800.00 |
5,800.00 |
0.0M |
| 2025-05-07 |
6,000.00 |
6,000.00 |
5,700.00 |
5,800.00 |
0.0M |
| 2025-05-06 |
5,700.00 |
6,000.00 |
5,600.00 |
6,000.00 |
0.0M |
| 2025-05-05 |
5,800.00 |
5,800.00 |
5,600.00 |
5,600.00 |
0.0M |
| 2025-04-29 |
6,600.00 |
6,600.00 |
5,800.00 |
6,000.00 |
0.0M |
| 2025-04-28 |
6,600.00 |
6,600.00 |
5,900.00 |
6,000.00 |
0.0M |
| 2025-04-25 |
6,400.00 |
6,400.00 |
5,500.00 |
6,000.00 |
0.0M |
| 2025-04-24 |
6,500.00 |
6,500.00 |
5,800.00 |
5,900.00 |
0.0M |
| 2025-04-23 |
6,100.00 |
6,100.00 |
5,800.00 |
6,100.00 |
0.0M |
| 2025-04-22 |
6,000.00 |
6,100.00 |
5,500.00 |
6,100.00 |
0.0M |
| 2025-04-21 |
6,600.00 |
6,600.00 |
6,000.00 |
6,000.00 |
0.0M |
| 2025-04-18 |
6,100.00 |
6,100.00 |
5,700.00 |
6,000.00 |
0.0M |
| 2025-04-17 |
6,600.00 |
6,600.00 |
6,000.00 |
6,100.00 |
0.0M |
| 2025-04-16 |
6,700.00 |
6,700.00 |
6,100.00 |
6,100.00 |
0.0M |
| 2025-04-15 |
6,200.00 |
6,200.00 |
6,100.00 |
6,100.00 |
0.0M |
| 2025-04-14 |
6,300.00 |
6,300.00 |
6,200.00 |
6,200.00 |
0.0M |
| 2025-04-11 |
6,300.00 |
6,300.00 |
6,300.00 |
6,300.00 |
0.0M |
| 2025-04-10 |
6,300.00 |
6,300.00 |
5,900.00 |
6,100.00 |
0.0M |
| 2025-04-09 |
7,200.00 |
7,200.00 |
6,000.00 |
6,000.00 |
0.0M |
| 2025-04-08 |
6,600.00 |
6,600.00 |
6,600.00 |
6,600.00 |
0.0M |
| 2025-04-04 |
5,700.00 |
6,000.00 |
5,600.00 |
6,000.00 |
0.0M |
| 2025-04-03 |
5,900.00 |
5,900.00 |
5,700.00 |
5,900.00 |
0.0M |
| 2025-04-02 |
5,900.00 |
6,100.00 |
5,900.00 |
6,100.00 |
0.0M |
| 2025-03-28 |
6,400.00 |
6,400.00 |
5,900.00 |
6,100.00 |
0.0M |
| 2025-03-27 |
5,900.00 |
5,900.00 |
5,800.00 |
5,900.00 |
0.0M |
| 2025-03-26 |
6,700.00 |
6,700.00 |
6,000.00 |
6,100.00 |
0.0M |
| 2025-03-25 |
6,700.00 |
6,700.00 |
6,100.00 |
6,100.00 |
0.0M |
| 2025-03-24 |
6,000.00 |
6,100.00 |
6,000.00 |
6,100.00 |
0.0M |
| 2025-03-21 |
6,100.00 |
6,100.00 |
6,100.00 |
6,100.00 |
0.0M |
| 2025-03-20 |
6,000.00 |
6,000.00 |
6,000.00 |
6,000.00 |
0.0M |
| 2025-03-19 |
6,800.00 |
6,800.00 |
6,100.00 |
6,200.00 |
0.0M |
| 2025-03-18 |
6,600.00 |
6,600.00 |
6,000.00 |
6,200.00 |
0.0M |
| 2025-03-17 |
6,600.00 |
6,600.00 |
6,000.00 |
6,100.00 |
0.0M |
| 2025-03-14 |
6,700.00 |
6,700.00 |
6,000.00 |
6,100.00 |
0.0M |
| 2025-03-13 |
6,200.00 |
6,200.00 |
6,000.00 |
6,100.00 |
0.0M |
| 2025-03-12 |
6,800.00 |
6,800.00 |
6,000.00 |
6,200.00 |
0.0M |
| 2025-03-11 |
6,200.00 |
6,200.00 |
6,000.00 |
6,200.00 |
0.0M |
| 2025-03-10 |
6,200.00 |
6,200.00 |
6,200.00 |
6,200.00 |
0.0M |
| 2025-03-07 |
6,700.00 |
6,700.00 |
6,000.00 |
6,200.00 |
0.0M |
| 2025-03-06 |
6,500.00 |
6,500.00 |
6,100.00 |
6,100.00 |
0.0M |
| 2025-03-05 |
7,000.00 |
7,000.00 |
6,000.00 |
6,100.00 |
0.0M |
| 2025-03-04 |
6,300.00 |
6,500.00 |
6,100.00 |
6,500.00 |
0.0M |
| 2025-03-03 |
7,000.00 |
7,000.00 |
6,600.00 |
6,600.00 |
0.0M |
| 2025-02-28 |
7,000.00 |
7,000.00 |
6,600.00 |
6,600.00 |
0.0M |
| 2025-02-27 |
7,000.00 |
7,000.00 |
6,300.00 |
6,500.00 |
0.0M |
| 2025-02-26 |
7,000.00 |
7,000.00 |
6,300.00 |
6,600.00 |
0.0M |
| 2025-02-25 |
6,600.00 |
6,600.00 |
6,500.00 |
6,500.00 |
0.0M |
| 2025-02-24 |
6,800.00 |
6,800.00 |
6,000.00 |
6,000.00 |
0.0M |
| 2025-02-21 |
6,600.00 |
6,600.00 |
6,200.00 |
6,200.00 |
0.0M |
| 2025-02-20 |
6,700.00 |
6,700.00 |
6,600.00 |
6,600.00 |
0.0M |
| 2025-02-19 |
6,300.00 |
6,700.00 |
6,300.00 |
6,700.00 |
0.0M |
| 2025-02-18 |
6,800.00 |
6,800.00 |
6,800.00 |
6,800.00 |
0.0M |
| 2025-02-17 |
6,300.00 |
6,300.00 |
6,300.00 |
6,300.00 |
0.0M |
| 2025-02-14 |
6,900.00 |
6,900.00 |
6,400.00 |
6,600.00 |
0.0M |
| 2025-02-13 |
7,000.00 |
7,000.00 |
6,300.00 |
6,500.00 |
0.0M |
| 2025-02-12 |
6,800.00 |
6,800.00 |
6,800.00 |
6,800.00 |
0.0M |
| 2025-02-11 |
6,200.00 |
6,600.00 |
6,200.00 |
6,500.00 |
0.0M |
| 2025-02-10 |
6,200.00 |
6,500.00 |
6,200.00 |
6,200.00 |
0.0M |
| 2025-02-07 |
6,700.00 |
6,700.00 |
6,300.00 |
6,400.00 |
0.0M |
| 2025-02-06 |
6,700.00 |
6,700.00 |
6,600.00 |
6,600.00 |
0.0M |
| 2025-02-05 |
7,000.00 |
7,000.00 |
6,200.00 |
6,600.00 |
0.0M |
| 2025-02-04 |
6,800.00 |
6,800.00 |
6,800.00 |
6,800.00 |
0.0M |
| 2025-02-03 |
7,100.00 |
7,100.00 |
6,200.00 |
6,700.00 |
0.0M |
| 2025-01-24 |
7,000.00 |
7,000.00 |
6,300.00 |
6,500.00 |
0.0M |
| 2025-01-23 |
6,800.00 |
6,800.00 |
6,000.00 |
6,500.00 |
0.0M |
| 2025-01-22 |
6,400.00 |
6,400.00 |
6,300.00 |
6,300.00 |
0.0M |
| 2025-01-21 |
7,700.00 |
7,700.00 |
6,300.00 |
6,400.00 |
0.0M |
| 2025-01-20 |
7,000.00 |
7,000.00 |
7,000.00 |
7,000.00 |
0.0M |
| 2025-01-17 |
6,800.00 |
6,800.00 |
6,000.00 |
6,400.00 |
0.0M |
| 2025-01-16 |
6,700.00 |
6,700.00 |
6,100.00 |
6,400.00 |
0.0M |
| 2025-01-15 |
6,300.00 |
6,300.00 |
6,200.00 |
6,300.00 |
0.0M |
| 2025-01-14 |
6,300.00 |
6,300.00 |
6,300.00 |
6,300.00 |
0.0M |
| 2025-01-13 |
7,100.00 |
7,100.00 |
6,000.00 |
6,400.00 |
0.0M |
| 2025-01-10 |
7,200.00 |
7,200.00 |
6,000.00 |
6,500.00 |
0.0M |
| 2025-01-09 |
6,700.00 |
6,700.00 |
6,000.00 |
6,600.00 |
0.0M |
| 2025-01-08 |
7,100.00 |
7,100.00 |
6,100.00 |
6,100.00 |
0.0M |
| 2025-01-07 |
6,500.00 |
6,600.00 |
6,100.00 |
6,600.00 |
0.0M |
| 2025-01-06 |
7,000.00 |
7,000.00 |
6,000.00 |
6,600.00 |
0.0M |
| 2025-01-03 |
7,100.00 |
7,100.00 |
6,100.00 |
6,600.00 |
0.0M |
| 2025-01-02 |
6,300.00 |
6,700.00 |
6,300.00 |
6,700.00 |
0.0M |