| 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 |
12,745.00 |
12,745.00 |
12,745.00 |
12,745.00 |
0.0M |
| 2025-09-23 |
12,827.58 |
12,827.58 |
12,745.00 |
12,745.00 |
0.0M |
| 2025-09-19 |
12,678.49 |
12,678.49 |
12,678.49 |
12,678.49 |
0.0M |
| 2025-09-18 |
12,478.91 |
12,568.23 |
12,478.91 |
12,485.00 |
0.0M |
| 2025-09-17 |
12,140.00 |
12,141.00 |
12,140.00 |
12,140.81 |
0.0M |
| 2025-09-15 |
11,956.00 |
11,956.00 |
11,956.00 |
11,956.00 |
0.0M |
| 2025-09-12 |
11,956.00 |
11,956.00 |
11,956.00 |
11,956.00 |
0.0M |
| 2025-09-11 |
12,207.00 |
12,223.68 |
12,193.25 |
12,223.68 |
0.0M |
| 2025-09-10 |
12,198.00 |
12,198.00 |
12,198.00 |
12,198.00 |
0.0M |
| 2025-09-09 |
12,450.00 |
12,516.00 |
12,450.00 |
12,516.00 |
0.0M |
| 2025-09-08 |
12,650.00 |
12,650.00 |
12,650.00 |
12,650.00 |
0.0M |
| 2025-09-05 |
12,485.14 |
12,485.14 |
12,485.14 |
12,485.14 |
0.0M |
| 2025-09-03 |
12,375.57 |
12,457.00 |
12,363.99 |
12,439.58 |
0.0M |
| 2025-09-02 |
12,420.00 |
12,420.00 |
12,420.00 |
12,420.00 |
0.0M |
| 2025-08-29 |
12,441.63 |
12,495.00 |
12,441.63 |
12,475.00 |
0.0M |
| 2025-08-28 |
12,500.00 |
12,500.00 |
12,453.48 |
12,453.48 |
0.0M |
| 2025-08-27 |
12,278.23 |
12,349.15 |
12,278.23 |
12,349.15 |
0.0M |
| 2025-08-26 |
12,305.00 |
12,305.00 |
12,290.00 |
12,290.00 |
0.0M |
| 2025-08-25 |
12,276.00 |
12,276.00 |
12,276.00 |
12,276.00 |
0.0M |
| 2025-08-22 |
12,100.00 |
12,350.00 |
12,100.00 |
12,350.00 |
0.0M |
| 2025-08-21 |
13,032.00 |
13,110.00 |
13,032.00 |
13,109.00 |
0.0M |
| 2025-08-20 |
13,129.72 |
13,129.72 |
13,129.72 |
13,129.72 |
0.0M |
| 2025-08-19 |
13,423.00 |
13,423.00 |
13,170.51 |
13,170.51 |
0.0M |
| 2025-08-14 |
13,368.00 |
13,368.00 |
13,330.00 |
13,347.00 |
0.0M |
| 2025-08-13 |
13,327.83 |
13,327.83 |
13,327.83 |
13,327.83 |
0.0M |
| 2025-08-11 |
13,214.84 |
13,214.84 |
13,214.84 |
13,214.84 |
0.0M |
| 2025-08-07 |
14,221.00 |
14,221.00 |
14,221.00 |
14,221.00 |
0.0M |
| 2025-08-06 |
14,445.00 |
14,445.00 |
14,445.00 |
14,445.00 |
0.0M |
| 2025-08-05 |
14,378.53 |
14,378.53 |
14,378.53 |
14,378.53 |
0.0M |
| 2025-08-04 |
14,844.19 |
14,844.19 |
14,844.19 |
14,844.19 |
0.0M |
| 2025-07-30 |
15,191.95 |
15,230.00 |
15,191.95 |
15,230.00 |
0.0M |
| 2025-07-29 |
15,073.23 |
15,073.23 |
14,999.68 |
14,999.68 |
0.0M |
| 2025-07-28 |
14,907.05 |
15,010.00 |
14,907.05 |
15,010.00 |
0.0M |
| 2025-07-24 |
14,557.20 |
14,557.20 |
14,453.84 |
14,453.84 |
0.0M |
| 2025-07-23 |
14,355.00 |
14,380.00 |
14,355.00 |
14,380.00 |
0.0M |
| 2025-07-18 |
14,085.00 |
14,085.00 |
14,080.00 |
14,080.00 |
0.0M |
| 2025-07-17 |
14,200.00 |
14,200.00 |
14,119.00 |
14,119.00 |
0.0M |
| 2025-07-16 |
14,057.16 |
14,057.16 |
14,050.00 |
14,050.00 |
0.0M |
| 2025-07-11 |
14,018.28 |
14,018.28 |
14,018.28 |
14,018.28 |
0.0M |
| 2025-07-10 |
13,946.03 |
13,946.03 |
13,946.03 |
13,946.03 |
0.0M |
| 2025-07-09 |
14,396.00 |
14,396.00 |
14,328.20 |
14,328.20 |
0.0M |
| 2025-07-08 |
14,583.23 |
14,583.23 |
14,583.23 |
14,583.23 |
0.0M |
| 2025-07-07 |
14,645.00 |
14,645.00 |
14,645.00 |
14,645.00 |
0.0M |
| 2025-06-30 |
14,789.00 |
14,789.00 |
14,777.00 |
14,777.00 |
0.0M |
| 2025-06-27 |
14,750.00 |
14,751.00 |
14,750.00 |
14,751.00 |
0.0M |
| 2025-06-25 |
14,309.55 |
14,309.55 |
14,309.55 |
14,309.55 |
0.0M |
| 2025-06-20 |
14,560.00 |
14,560.00 |
14,510.00 |
14,510.00 |
0.0M |
| 2025-06-17 |
14,498.03 |
14,498.03 |
14,498.03 |
14,498.03 |
0.0M |
| 2025-06-13 |
14,410.00 |
14,410.00 |
14,410.00 |
14,410.00 |
0.0M |
| 2025-06-09 |
14,577.03 |
14,577.03 |
14,577.03 |
14,577.03 |
0.0M |
| 2025-06-04 |
14,730.00 |
14,730.00 |
14,705.00 |
14,705.00 |
0.0M |
| 2025-05-29 |
14,636.33 |
14,636.33 |
14,636.33 |
14,636.33 |
0.0M |
| 2025-05-27 |
14,419.00 |
14,419.00 |
14,399.22 |
14,399.22 |
0.0M |
| 2025-05-23 |
13,800.00 |
13,870.31 |
13,800.00 |
13,865.82 |
0.0M |
| 2025-05-22 |
12,879.57 |
12,879.57 |
12,879.50 |
12,879.50 |
0.0M |
| 2025-05-14 |
12,750.00 |
12,750.00 |
12,750.00 |
12,750.00 |
0.0M |
| 2025-05-13 |
12,739.00 |
12,775.23 |
12,739.00 |
12,775.23 |
0.0M |
| 2025-05-12 |
12,970.00 |
12,977.00 |
12,970.00 |
12,977.00 |
0.0M |
| 2025-05-09 |
12,797.05 |
12,797.05 |
12,797.05 |
12,797.05 |
0.0M |
| 2025-05-08 |
12,578.28 |
12,888.88 |
12,578.28 |
12,888.88 |
0.0M |
| 2025-04-28 |
12,075.00 |
12,075.00 |
12,075.00 |
12,075.00 |
0.0M |
| 2025-04-25 |
12,068.03 |
12,136.16 |
12,068.03 |
12,136.16 |
0.0M |
| 2025-04-16 |
11,660.00 |
11,660.00 |
11,660.00 |
11,660.00 |
0.0M |
| 2025-04-14 |
11,972.25 |
11,972.25 |
11,972.25 |
11,972.25 |
0.0M |
| 2025-04-10 |
11,746.24 |
11,746.24 |
11,746.24 |
11,746.24 |
0.0M |
| 2025-04-08 |
11,257.89 |
11,257.89 |
11,257.89 |
11,257.89 |
0.0M |
| 2025-04-07 |
11,440.00 |
11,615.00 |
11,440.00 |
11,615.00 |
0.0M |
| 2025-04-04 |
12,012.79 |
12,012.79 |
11,527.11 |
11,527.11 |
0.0M |
| 2025-04-01 |
12,449.53 |
12,449.53 |
12,449.53 |
12,449.53 |
0.0M |
| 2025-03-28 |
12,200.00 |
12,240.00 |
12,175.84 |
12,175.84 |
0.0M |
| 2025-03-21 |
11,987.28 |
11,987.28 |
11,987.28 |
11,987.28 |
0.0M |
| 2025-03-19 |
12,080.75 |
12,080.75 |
12,080.75 |
12,080.75 |
0.0M |
| 2025-03-14 |
11,835.00 |
11,860.00 |
11,821.00 |
11,860.00 |
0.0M |
| 2025-03-13 |
11,621.79 |
11,621.79 |
11,621.79 |
11,621.79 |
0.0M |
| 2025-03-11 |
11,917.35 |
11,917.35 |
11,916.63 |
11,916.63 |
0.0M |
| 2025-03-10 |
11,828.56 |
11,828.56 |
11,828.56 |
11,828.56 |
0.0M |
| 2025-03-07 |
12,279.79 |
12,279.79 |
12,279.79 |
12,279.79 |
0.0M |
| 2025-03-06 |
12,325.00 |
12,325.00 |
12,245.03 |
12,310.00 |
0.0M |
| 2025-03-05 |
12,517.00 |
12,530.00 |
12,515.00 |
12,530.00 |
0.0M |
| 2025-03-04 |
12,430.00 |
12,442.68 |
12,430.00 |
12,442.68 |
0.0M |
| 2025-03-03 |
12,545.00 |
12,554.94 |
12,545.00 |
12,554.94 |
0.0M |
| 2025-02-28 |
12,325.00 |
12,325.00 |
12,325.00 |
12,325.00 |
0.0M |
| 2025-02-27 |
12,686.26 |
12,686.26 |
12,360.83 |
12,360.83 |
0.0M |
| 2025-02-25 |
11,382.00 |
11,436.00 |
11,382.00 |
11,436.00 |
0.0M |
| 2025-02-21 |
11,670.00 |
11,670.00 |
11,670.00 |
11,670.00 |
0.0M |
| 2025-02-20 |
11,713.13 |
11,713.13 |
11,713.13 |
11,713.13 |
0.0M |
| 2025-02-19 |
11,800.53 |
11,800.53 |
11,800.53 |
11,800.53 |
0.0M |
| 2025-02-13 |
11,968.98 |
11,968.98 |
11,968.98 |
11,968.98 |
0.0M |
| 2025-02-12 |
12,050.00 |
12,050.00 |
12,050.00 |
12,050.00 |
0.0M |
| 2025-02-07 |
11,918.00 |
11,918.00 |
11,918.00 |
11,918.00 |
0.0M |
| 2025-02-06 |
12,056.11 |
12,056.11 |
12,056.11 |
12,056.11 |
0.0M |
| 2025-02-05 |
12,056.70 |
12,056.70 |
12,056.70 |
12,056.70 |
0.0M |
| 2025-01-31 |
12,640.00 |
12,640.00 |
12,640.00 |
12,640.00 |
0.0M |
| 2025-01-28 |
12,601.54 |
12,631.00 |
12,601.54 |
12,631.00 |
0.0M |
| 2025-01-24 |
12,085.00 |
12,103.00 |
12,085.00 |
12,103.00 |
0.0M |
| 2025-01-23 |
12,198.00 |
12,198.00 |
12,198.00 |
12,198.00 |
0.0M |
| 2025-01-22 |
12,516.49 |
12,542.31 |
12,516.49 |
12,542.31 |
0.0M |
| 2025-01-21 |
12,590.00 |
12,590.00 |
12,500.01 |
12,500.01 |
0.0M |
| 2025-01-16 |
12,793.38 |
12,793.38 |
12,655.00 |
12,683.91 |
0.0M |
| 2025-01-15 |
12,789.00 |
12,789.00 |
12,758.61 |
12,758.61 |
0.0M |
| 2025-01-13 |
12,745.00 |
12,745.00 |
12,745.00 |
12,745.00 |
0.0M |
| 2025-01-10 |
12,911.70 |
12,911.70 |
12,911.70 |
12,911.70 |
0.0M |
| 2025-01-07 |
12,722.90 |
12,722.90 |
12,700.00 |
12,700.00 |
0.0M |
| 2025-01-06 |
12,730.00 |
12,730.00 |
12,680.00 |
12,680.00 |
0.0M |