最后更新: 2025-09-26
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
2023-12-28 52,870.00 52,950.00 52,840.00 52,920.00 0.0M
2023-12-27 52,630.00 52,660.00 52,530.00 52,655.00 0.0M
2023-12-26 52,430.00 52,635.00 52,430.00 52,635.00 0.0M
2023-12-22 52,540.00 52,590.00 52,320.00 52,435.00 0.0M
2023-12-21 52,580.00 52,650.00 52,435.00 52,435.00 0.0M
2023-12-20 52,435.00 52,585.00 52,325.00 52,535.00 0.0M
2023-12-19 52,195.00 52,355.00 52,160.00 52,355.00 0.0M
2023-12-18 52,260.00 52,370.00 52,240.00 52,310.00 0.0M
2023-12-15 52,120.00 52,240.00 52,120.00 52,170.00 0.0M
2023-12-14 51,870.00 52,405.00 51,870.00 52,280.00 0.0M
2023-12-13 51,485.00 51,600.00 51,470.00 51,490.00 0.0M
2023-12-12 51,425.00 51,500.00 51,410.00 51,500.00 0.0M
2023-12-11 52,055.00 52,055.00 51,300.00 51,305.00 0.0M
2023-12-08 51,475.00 51,475.00 51,360.00 51,475.00 0.0M
2023-12-07 51,665.00 51,665.00 51,280.00 51,350.00 0.0M
2023-12-06 51,570.00 51,625.00 51,475.00 51,535.00 0.0M
2023-12-05 51,675.00 51,675.00 51,130.00 51,285.00 0.0M
2023-12-04 51,335.00 51,335.00 51,100.00 51,200.00 0.0M
2023-12-01 50,875.00 50,915.00 50,810.00 50,875.00 0.0M
2023-11-30 51,085.00 51,085.00 50,855.00 50,865.00 0.0M
2023-11-29 50,940.00 51,090.00 50,875.00 51,085.00 0.0M
2023-11-28 51,085.00 51,085.00 50,660.00 50,735.00 0.0M
2023-11-27 50,405.00 50,480.00 50,385.00 50,475.00 0.0M
2023-11-24 51,285.00 51,285.00 50,460.00 50,480.00 0.0M
2023-11-23 50,780.00 50,780.00 50,545.00 50,730.00 0.0M
2023-11-22 50,730.00 50,730.00 50,590.00 50,590.00 0.0M
2023-11-21 50,670.00 50,785.00 50,620.00 50,685.00 0.0M
2023-11-20 50,500.00 50,620.00 50,500.00 50,620.00 0.0M
2023-11-17 50,890.00 50,890.00 50,400.00 50,400.00 0.0M
2023-11-16 50,840.00 50,840.00 50,250.00 50,370.00 0.0M
2023-11-15 50,245.00 50,360.00 50,210.00 50,325.00 0.0M
2023-11-14 49,590.00 49,680.00 49,555.00 49,675.00 0.0M
2023-11-13 50,215.00 50,215.00 49,520.00 49,535.00 0.0M
2023-11-10 49,530.00 49,695.00 49,530.00 49,695.00 0.0M
2023-11-09 49,695.00 49,810.00 49,685.00 49,745.00 0.0M
2023-11-08 49,675.00 49,675.00 49,510.00 49,535.00 0.0M
2023-11-07 49,840.00 49,840.00 49,330.00 49,330.00 0.0M
2023-11-06 48,660.00 49,435.00 48,660.00 49,385.00 0.0M
2023-11-03 48,875.00 49,140.00 48,875.00 49,120.00 0.0M
2023-11-02 48,920.00 49,025.00 48,875.00 48,875.00 0.0M
2023-11-01 48,190.00 48,385.00 48,190.00 48,385.00 0.0M
2023-10-31 48,845.00 48,845.00 48,180.00 48,285.00 0.0M
2023-10-30 48,905.00 48,905.00 48,195.00 48,275.00 0.0M
2023-10-27 48,030.00 48,560.00 48,030.00 48,405.00 0.0M
2023-10-26 48,915.00 48,915.00 48,025.00 48,030.00 0.0M
2023-10-25 48,500.00 48,565.00 48,475.00 48,475.00 0.0M
2023-10-24 48,555.00 48,555.00 48,350.00 48,350.00 0.0M
2023-10-23 48,170.00 48,200.00 48,145.00 48,145.00 0.0M
2023-10-20 48,540.00 48,540.00 48,080.00 48,230.00 0.0M
2023-10-19 48,505.00 48,505.00 48,050.00 48,060.00 0.0M
2023-10-18 48,360.00 48,425.00 48,330.00 48,400.00 0.0M
2023-10-17 49,240.00 49,240.00 48,765.00 48,765.00 0.0M
2023-10-16 48,850.00 48,915.00 48,725.00 48,810.00 0.0M
2023-10-13 48,755.00 48,845.00 48,725.00 48,765.00 0.0M
2023-10-12 49,210.00 49,210.00 49,040.00 49,095.00 0.0M
2023-10-11 48,875.00 48,885.00 48,845.00 48,845.00 0.0M
2023-10-10 48,920.00 48,920.00 48,745.00 48,750.00 0.0M
2023-10-06 47,750.00 48,580.00 47,750.00 48,550.00 0.0M
2023-10-05 48,440.00 48,570.00 48,385.00 48,570.00 0.0M
2023-10-04 49,815.00 49,815.00 48,235.00 48,235.00 0.0M
2023-09-27 49,220.00 49,270.00 49,150.00 49,270.00 0.0M
2023-09-26 49,090.00 49,090.00 49,045.00 49,055.00 0.0M
2023-09-25 49,435.00 49,475.00 49,375.00 49,390.00 0.0M
2023-09-22 49,110.00 49,215.00 49,110.00 49,215.00 0.0M
2023-09-21 49,300.00 49,300.00 49,210.00 49,215.00 0.0M
2023-09-20 49,410.00 49,415.00 49,385.00 49,400.00 0.0M
2023-09-19 49,550.00 49,595.00 49,550.00 49,555.00 0.0M
2023-09-18 50,150.00 50,150.00 49,405.00 49,440.00 0.0M
2023-09-15 49,660.00 49,715.00 49,630.00 49,630.00 0.0M
2023-09-14 49,680.00 49,710.00 49,665.00 49,700.00 0.0M
2023-09-13 49,450.00 49,505.00 49,410.00 49,505.00 0.0M
2023-09-12 49,525.00 49,595.00 49,485.00 49,500.00 0.0M
2023-09-11 49,525.00 49,605.00 49,500.00 49,500.00 0.0M
2023-09-08 49,765.00 49,830.00 49,765.00 49,770.00 0.0M
2023-09-07 49,500.00 49,535.00 49,495.00 49,505.00 0.0M
2023-09-06 49,665.00 49,790.00 49,590.00 49,790.00 0.0M
2023-09-05 49,845.00 49,845.00 49,730.00 49,730.00 0.0M
2023-09-04 49,685.00 50,070.00 49,685.00 49,900.00 0.0M
2023-09-01 50,110.00 50,230.00 50,110.00 50,220.00 0.0M
2023-08-31 50,380.00 50,380.00 50,015.00 50,075.00 0.0M
2023-08-30 50,015.00 50,020.00 50,015.00 50,015.00 0.0M
2023-08-29 49,930.00 49,990.00 49,865.00 49,975.00 0.0M
2023-08-28 49,660.00 49,730.00 49,615.00 49,730.00 0.0M
2023-08-25 49,775.00 49,775.00 49,545.00 49,560.00 0.0M
2023-08-24 49,765.00 49,790.00 49,765.00 49,790.00 0.0M
2023-08-23 49,505.00 49,655.00 49,480.00 49,655.00 0.0M
2023-08-22 49,500.00 49,505.00 49,500.00 49,500.00 0.0M
2023-08-21 49,595.00 49,595.00 49,520.00 49,540.00 0.0M
2023-08-18 49,410.00 49,575.00 49,410.00 49,565.00 0.0M
2023-08-17 49,530.00 49,545.00 49,480.00 49,545.00 0.0M
2023-08-16 49,660.00 49,760.00 49,660.00 49,710.00 0.0M
2023-08-14 49,780.00 49,780.00 49,655.00 49,730.00 0.0M
2023-08-11 49,895.00 49,895.00 49,785.00 49,870.00 0.0M
2023-08-10 50,050.00 50,050.00 50,025.00 50,025.00 0.0M
2023-08-09 50,170.00 50,220.00 50,045.00 50,050.00 0.0M
2023-08-08 50,030.00 50,040.00 49,990.00 50,035.00 0.0M
2023-08-07 50,155.00 50,160.00 49,485.00 49,955.00 0.0M
2023-08-04 49,680.00 49,725.00 49,680.00 49,725.00 0.0M
2023-08-03 49,865.00 49,945.00 49,750.00 49,750.00 0.0M
2023-08-02 50,085.00 50,085.00 49,985.00 49,985.00 0.0M
2023-08-01 50,000.00 50,295.00 50,000.00 50,265.00 0.0M
2023-07-31 50,180.00 50,205.00 50,135.00 50,145.00 0.0M
2023-07-28 50,205.00 50,270.00 50,205.00 50,265.00 0.0M
2023-07-27 50,540.00 50,715.00 50,540.00 50,640.00 0.0M
2023-07-26 50,605.00 50,605.00 50,385.00 50,435.00 0.0M
2023-07-25 50,635.00 50,635.00 50,535.00 50,605.00 0.0M
2023-07-24 50,550.00 50,645.00 50,550.00 50,640.00 0.0M
2023-07-21 50,605.00 50,605.00 50,500.00 50,550.00 0.0M
2023-07-20 50,715.00 50,800.00 50,670.00 50,705.00 0.0M
2023-07-19 50,555.00 50,770.00 50,555.00 50,770.00 0.0M
2023-07-18 50,525.00 50,645.00 50,525.00 50,640.00 0.0M
2023-07-17 50,355.00 50,530.00 50,355.00 50,515.00 0.0M
2023-07-14 50,590.00 50,630.00 50,210.00 50,375.00 0.0M
2023-07-13 50,370.00 50,530.00 50,370.00 50,460.00 0.0M
2023-07-12 50,095.00 50,095.00 49,950.00 50,075.00 0.0M
2023-07-11 49,865.00 50,110.00 49,850.00 50,110.00 0.0M
2023-07-10 49,895.00 49,895.00 49,655.00 49,655.00 0.0M
2023-07-07 50,035.00 50,065.00 49,875.00 50,020.00 0.0M
2023-07-06 50,275.00 50,325.00 50,195.00 50,225.00 0.0M
2023-07-05 50,655.00 50,655.00 50,455.00 50,510.00 0.0M
2023-07-04 50,715.00 50,755.00 50,565.00 50,565.00 0.0M
2023-07-03 50,350.00 50,625.00 50,340.00 50,590.00 0.0M
2023-06-30 50,250.00 50,290.00 50,085.00 50,280.00 0.0M
2023-06-29 50,710.00 50,710.00 50,580.00 50,580.00 0.0M
2023-06-28 50,610.00 50,610.00 50,485.00 50,590.00 0.0M
2023-06-27 50,670.00 50,725.00 50,620.00 50,655.00 0.0M
2023-06-26 50,390.00 50,665.00 50,390.00 50,575.00 0.0M
2023-06-23 50,325.00 50,355.00 50,300.00 50,350.00 0.0M
2023-06-22 50,580.00 50,580.00 50,405.00 50,405.00 0.0M
2023-06-21 50,530.00 50,640.00 50,530.00 50,570.00 0.0M
2023-06-20 50,085.00 50,510.00 50,085.00 50,445.00 0.0M
2023-06-19 50,395.00 50,505.00 50,355.00 50,505.00 0.0M
2023-06-16 50,505.00 50,505.00 50,390.00 50,390.00 0.0M
2023-06-15 50,485.00 50,635.00 50,335.00 50,340.00 0.0M
2023-06-14 50,450.00 50,535.00 50,400.00 50,450.00 0.0M
2023-06-13 50,840.00 50,865.00 50,795.00 50,860.00 0.0M
2023-06-12 51,135.00 51,135.00 50,695.00 50,730.00 0.0M
2023-06-09 50,755.00 50,755.00 50,665.00 50,705.00 0.0M
2023-06-08 50,650.00 50,685.00 50,545.00 50,595.00 0.0M
2023-06-07 50,910.00 51,105.00 50,900.00 51,045.00 0.0M
2023-06-05 50,915.00 50,925.00 50,910.00 50,910.00 0.0M
2023-06-02 51,395.00 51,395.00 51,010.00 51,140.00 0.0M
2023-06-01 50,890.00 51,010.00 50,845.00 50,845.00 0.0M
2023-05-31 50,970.00 50,970.00 50,650.00 50,950.00 0.0M
2023-05-30 51,000.00 51,000.00 50,490.00 50,510.00 0.0M
2023-05-26 50,740.00 50,740.00 50,400.00 50,490.00 0.0M
2023-05-25 50,600.00 51,560.00 50,600.00 50,740.00 0.0M
2023-05-24 51,140.00 51,275.00 51,140.00 51,225.00 0.0M
2023-05-23 51,460.00 51,460.00 51,385.00 51,385.00 0.0M
2023-05-22 51,340.00 51,535.00 51,340.00 51,425.00 0.0M
2023-05-19 51,330.00 51,375.00 51,330.00 51,375.00 0.0M
2023-05-18 51,685.00 51,685.00 51,630.00 51,630.00 0.0M
2023-05-17 51,805.00 51,805.00 51,760.00 51,795.00 0.0M
2023-05-16 52,235.00 52,235.00 51,790.00 51,820.00 0.0M
2023-05-15 51,835.00 51,875.00 51,790.00 51,790.00 0.0M
2023-05-12 52,405.00 52,405.00 51,945.00 52,000.00 0.0M
2023-05-11 51,835.00 51,915.00 51,835.00 51,915.00 0.0M
2023-05-10 51,700.00 51,765.00 51,700.00 51,700.00 0.0M
2023-05-09 51,800.00 51,800.00 51,795.00 51,800.00 0.0M
2023-05-08 52,405.00 52,410.00 51,795.00 51,795.00 0.0M
2023-05-04 51,935.00 51,935.00 51,870.00 51,875.00 0.0M
2023-05-03 51,700.00 51,705.00 51,620.00 51,640.00 0.0M
2023-05-02 52,015.00 52,015.00 51,345.00 51,520.00 0.0M
2023-04-28 51,440.00 51,545.00 51,330.00 51,545.00 0.0M
2023-04-27 51,715.00 51,790.00 51,650.00 51,650.00 0.0M
2023-04-26 51,880.00 51,910.00 51,850.00 51,850.00 0.0M
2023-04-25 52,240.00 52,240.00 51,810.00 51,815.00 0.0M
2023-04-24 52,175.00 52,175.00 51,600.00 51,755.00 0.0M
2023-04-21 51,305.00 51,590.00 51,260.00 51,560.00 0.0M
2023-04-20 51,405.00 51,405.00 51,200.00 51,285.00 0.0M
2023-04-19 52,025.00 52,025.00 51,410.00 51,455.00 0.0M
2023-04-18 51,385.00 51,530.00 51,385.00 51,530.00 0.0M
2023-04-17 51,555.00 51,745.00 51,540.00 51,550.00 0.0M
2023-04-14 51,710.00 51,870.00 51,670.00 51,815.00 0.0M
2023-04-13 51,985.00 52,005.00 51,710.00 51,835.00 0.0M
2023-04-12 52,500.00 52,500.00 51,835.00 51,910.00 0.0M
2023-04-11 52,550.00 52,550.00 51,875.00 51,880.00 0.0M
2023-04-10 52,225.00 52,225.00 51,610.00 51,970.00 0.0M
2023-04-07 51,810.00 51,815.00 51,570.00 51,720.00 0.0M
2023-04-06 52,085.00 52,085.00 51,700.00 51,825.00 0.0M
2023-04-05 52,115.00 52,115.00 51,610.00 51,610.00 0.0M
2023-04-04 51,845.00 51,845.00 51,570.00 51,625.00 0.0M
2023-04-03 51,960.00 51,960.00 51,275.00 51,300.00 0.0M
2023-03-31 51,570.00 51,600.00 51,440.00 51,585.00 0.0M
2023-03-30 53,890.00 53,890.00 51,535.00 51,595.00 0.0M
2023-03-29 51,645.00 51,715.00 51,515.00 51,710.00 0.0M
2023-03-28 51,740.00 51,840.00 51,740.00 51,745.00 0.0M
2023-03-27 51,995.00 52,225.00 51,815.00 51,870.00 0.0M
2023-03-24 53,895.00 53,895.00 51,775.00 51,995.00 0.0M
2023-03-23 51,820.00 51,820.00 51,620.00 51,780.00 0.0M
2023-03-22 51,590.00 51,590.00 51,505.00 51,555.00 0.0M
2023-03-21 51,535.00 51,810.00 51,465.00 51,625.00 0.0M
2023-03-20 52,100.00 52,100.00 51,260.00 51,515.00 0.0M
2023-03-17 51,095.00 51,155.00 51,050.00 51,150.00 0.0M
2023-03-16 52,095.00 52,095.00 51,255.00 51,275.00 0.0M
2023-03-15 51,155.00 51,315.00 51,080.00 51,140.00 0.0M
2023-03-14 51,615.00 51,870.00 51,390.00 51,525.00 0.0M
2023-03-13 50,765.00 51,215.00 50,700.00 51,205.00 0.0M
2023-03-10 50,120.00 50,320.00 50,120.00 50,305.00 0.0M
2023-03-09 49,940.00 49,940.00 49,725.00 49,760.00 0.0M
2023-03-08 49,895.00 49,925.00 49,790.00 49,790.00 0.0M
2023-03-07 49,895.00 50,000.00 49,825.00 50,000.00 0.0M
2023-03-06 49,935.00 49,945.00 49,715.00 49,715.00 0.0M
2023-03-03 49,275.00 49,645.00 49,165.00 49,645.00 0.0M
2023-03-02 49,530.00 49,635.00 49,370.00 49,375.00 0.0M
2023-02-28 50,190.00 50,240.00 49,685.00 49,685.00 0.0M
2023-02-27 50,380.00 50,380.00 50,265.00 50,265.00 0.0M
2023-02-24 50,435.00 50,525.00 50,420.00 50,475.00 0.0M
2023-02-23 50,155.00 50,365.00 50,060.00 50,365.00 0.0M
2023-02-22 50,015.00 50,135.00 50,015.00 50,125.00 0.0M
2023-02-21 50,175.00 50,250.00 50,110.00 50,250.00 0.0M
2023-02-20 50,750.00 50,750.00 50,245.00 50,245.00 0.0M
2023-02-17 50,750.00 50,750.00 50,075.00 50,115.00 0.0M
2023-02-16 50,760.00 50,950.00 50,595.00 50,815.00 0.0M
2023-02-15 50,945.00 50,990.00 50,800.00 50,800.00 0.0M
2023-02-14 51,130.00 51,130.00 51,065.00 51,125.00 0.0M
2023-02-13 51,015.00 51,070.00 50,865.00 50,935.00 0.0M
2023-02-10 51,180.00 51,235.00 51,025.00 51,165.00 0.0M
2023-02-09 51,415.00 51,415.00 51,215.00 51,250.00 0.0M
2023-02-08 51,540.00 51,540.00 51,320.00 51,415.00 0.0M
2023-02-07 51,220.00 51,505.00 51,220.00 51,330.00 0.0M
2023-02-06 52,095.00 52,095.00 51,520.00 51,695.00 0.0M
2023-02-03 51,765.00 52,345.00 51,760.00 52,095.00 0.0M
2023-02-02 51,870.00 52,075.00 51,670.00 51,765.00 0.0M
2023-02-01 51,775.00 51,775.00 51,650.00 51,655.00 0.0M
2023-01-31 51,610.00 51,730.00 51,425.00 51,435.00 0.0M
2023-01-30 51,485.00 51,745.00 51,400.00 51,745.00 0.0M
2023-01-27 51,670.00 51,670.00 51,510.00 51,575.00 0.0M
2023-01-26 51,815.00 51,820.00 51,700.00 51,725.00 0.0M
2023-01-25 51,570.00 51,780.00 51,560.00 51,775.00 0.0M
2023-01-20 51,645.00 51,670.00 51,565.00 51,570.00 0.0M
2023-01-19 51,680.00 51,980.00 51,650.00 51,895.00 0.0M
2023-01-18 50,970.00 51,380.00 50,920.00 51,310.00 0.0M
2023-01-17 51,310.00 51,340.00 50,900.00 50,900.00 0.0M
2023-01-16 51,415.00 51,460.00 51,180.00 51,180.00 0.0M
2023-01-13 51,295.00 51,600.00 51,160.00 51,470.00 0.0M
2023-01-12 50,975.00 51,230.00 50,925.00 50,950.00 0.0M
2023-01-11 50,755.00 50,920.00 50,745.00 50,915.00 0.0M
2023-01-10 50,745.00 50,855.00 50,675.00 50,785.00 0.0M
2023-01-09 50,770.00 50,770.00 50,620.00 50,675.00 0.0M
2023-01-06 50,195.00 50,370.00 50,180.00 50,250.00 0.1M
2023-01-05 50,235.00 50,310.00 50,135.00 50,265.00 0.0M
2023-01-04 49,860.00 50,205.00 49,860.00 50,135.00 0.0M
2023-01-03 49,390.00 49,890.00 49,390.00 49,860.00 0.0M
2023-01-02 49,305.00 49,305.00 49,155.00 49,210.00 0.0M