| 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 |
10,610.00 |
10,630.00 |
9,790.00 |
9,900.00 |
0.0M |
| 2025-09-25 |
10,610.00 |
10,630.00 |
9,790.00 |
9,900.00 |
0.0M |
| 2025-09-24 |
10,610.00 |
10,630.00 |
9,790.00 |
9,900.00 |
0.0M |
| 2025-09-23 |
10,610.00 |
10,630.00 |
9,790.00 |
9,900.00 |
0.0M |
| 2025-09-22 |
10,610.00 |
10,630.00 |
9,790.00 |
9,900.00 |
0.0M |
| 2025-09-19 |
10,610.00 |
10,630.00 |
9,790.00 |
9,900.00 |
0.0M |
| 2025-09-18 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-09-17 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-09-16 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-09-15 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-09-12 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-09-11 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-09-10 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-09-09 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-09-08 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-09-05 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-09-04 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-09-03 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-09-02 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-09-01 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-08-29 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-08-28 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-08-27 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-08-26 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-08-25 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-08-22 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-08-21 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-08-20 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-08-19 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-08-18 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-08-14 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-08-13 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-08-12 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-08-11 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-08-09 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-08-08 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-08-07 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-08-06 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-08-05 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-08-04 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-08-01 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-07-31 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-07-30 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-07-29 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-07-28 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-07-25 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-07-24 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-07-23 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-07-22 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-07-21 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-07-18 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-07-17 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-07-16 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-07-15 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-07-14 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-07-10 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-07-09 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-07-08 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-07-07 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-07-04 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-07-03 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-07-02 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-07-01 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-06-30 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-06-27 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-06-26 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-06-25 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-06-24 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-06-23 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-06-20 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-06-19 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-06-18 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-06-17 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-06-16 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-06-13 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-06-12 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-06-11 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-06-10 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-06-09 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-06-05 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-06-04 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-06-02 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-05-30 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-05-29 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-05-28 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-05-27 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-05-26 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-05-23 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-05-22 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-05-21 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-05-20 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-05-19 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-05-16 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-05-15 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-05-14 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-05-13 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-05-12 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-05-09 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-05-08 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-05-07 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-05-02 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-04-30 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-04-29 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-04-28 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-04-26 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-04-25 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-04-24 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-04-23 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-04-22 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-04-21 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-04-18 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-04-17 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-04-16 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-04-15 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-04-14 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-04-11 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-04-10 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-04-09 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-04-08 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-04-07 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-04-04 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-04-03 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-04-02 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-04-01 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-03-31 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-03-28 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-03-27 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-03-26 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-03-25 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-03-24 |
10,610.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-03-21 |
10,610.00 |
10,630.00 |
9,790.00 |
9,900.00 |
4.1M |
| 2025-03-20 |
11,500.00 |
11,770.00 |
10,310.00 |
10,380.00 |
3.1M |
| 2025-03-19 |
11,810.00 |
12,220.00 |
11,430.00 |
11,520.00 |
2.2M |
| 2025-03-18 |
12,600.00 |
12,810.00 |
11,860.00 |
11,970.00 |
2.7M |
| 2025-03-17 |
13,420.00 |
13,640.00 |
12,600.00 |
12,720.00 |
2.3M |
| 2025-03-14 |
15,100.00 |
15,420.00 |
13,330.00 |
13,430.00 |
3.4M |
| 2025-03-13 |
13,300.00 |
15,490.00 |
13,300.00 |
14,630.00 |
8.9M |
| 2025-03-12 |
12,910.00 |
13,250.00 |
12,660.00 |
13,120.00 |
2.0M |
| 2025-03-11 |
11,700.00 |
13,050.00 |
11,420.00 |
13,000.00 |
4.6M |
| 2025-03-10 |
13,060.00 |
13,470.00 |
11,760.00 |
12,230.00 |
3.6M |
| 2025-03-07 |
13,130.00 |
14,450.00 |
13,010.00 |
13,060.00 |
7.5M |
| 2025-03-06 |
13,240.00 |
15,400.00 |
13,020.00 |
13,130.00 |
11.4M |
| 2025-03-04 |
17,400.00 |
20,000.00 |
17,000.00 |
17,770.00 |
8.2M |
| 2025-02-28 |
22,950.00 |
24,150.00 |
22,000.00 |
22,500.00 |
3.5M |
| 2025-02-27 |
23,900.00 |
24,650.00 |
22,950.00 |
23,300.00 |
4.3M |
| 2025-02-26 |
20,550.00 |
24,150.00 |
19,700.00 |
23,900.00 |
11.3M |
| 2025-02-25 |
22,350.00 |
23,500.00 |
20,150.00 |
20,400.00 |
5.1M |
| 2025-02-24 |
19,520.00 |
22,950.00 |
19,380.00 |
21,850.00 |
10.2M |
| 2025-02-21 |
16,980.00 |
20,500.00 |
16,910.00 |
19,190.00 |
12.6M |
| 2025-02-20 |
17,010.00 |
17,660.00 |
16,670.00 |
16,680.00 |
1.4M |
| 2025-02-19 |
16,420.00 |
17,400.00 |
16,410.00 |
16,910.00 |
2.3M |
| 2025-02-18 |
16,840.00 |
16,870.00 |
16,410.00 |
16,430.00 |
0.9M |
| 2025-02-17 |
16,890.00 |
17,300.00 |
16,450.00 |
16,790.00 |
1.5M |
| 2025-02-14 |
17,400.00 |
17,400.00 |
16,730.00 |
17,010.00 |
0.9M |
| 2025-02-13 |
16,910.00 |
17,300.00 |
16,840.00 |
17,300.00 |
1.0M |
| 2025-02-12 |
17,200.00 |
17,250.00 |
16,870.00 |
16,880.00 |
0.6M |
| 2025-02-11 |
17,590.00 |
17,590.00 |
16,950.00 |
17,120.00 |
0.6M |
| 2025-02-10 |
17,290.00 |
17,610.00 |
16,840.00 |
17,570.00 |
0.7M |
| 2025-02-07 |
17,960.00 |
18,090.00 |
17,290.00 |
17,380.00 |
0.8M |
| 2025-02-06 |
18,700.00 |
18,730.00 |
17,860.00 |
17,960.00 |
0.9M |
| 2025-02-05 |
17,200.00 |
19,420.00 |
17,180.00 |
18,700.00 |
2.2M |
| 2025-02-04 |
17,060.00 |
17,850.00 |
16,900.00 |
17,310.00 |
0.8M |
| 2025-02-03 |
17,500.00 |
17,500.00 |
16,750.00 |
17,060.00 |
0.9M |
| 2025-01-31 |
18,040.00 |
18,260.00 |
17,100.00 |
18,010.00 |
1.2M |
| 2025-01-24 |
17,800.00 |
18,630.00 |
17,800.00 |
17,960.00 |
1.2M |
| 2025-01-23 |
18,480.00 |
18,790.00 |
17,800.00 |
17,910.00 |
2.3M |
| 2025-01-22 |
19,710.00 |
20,100.00 |
19,000.00 |
19,400.00 |
1.7M |
| 2025-01-21 |
21,100.00 |
21,300.00 |
19,600.00 |
19,900.00 |
1.9M |
| 2025-01-20 |
21,200.00 |
22,150.00 |
20,550.00 |
21,100.00 |
2.7M |
| 2025-01-17 |
20,200.00 |
20,300.00 |
19,950.00 |
20,100.00 |
0.6M |
| 2025-01-16 |
20,450.00 |
20,750.00 |
20,200.00 |
20,300.00 |
0.6M |
| 2025-01-15 |
20,500.00 |
20,600.00 |
20,000.00 |
20,100.00 |
0.8M |
| 2025-01-14 |
20,550.00 |
20,850.00 |
20,050.00 |
20,500.00 |
0.7M |
| 2025-01-13 |
20,900.00 |
21,400.00 |
20,000.00 |
20,050.00 |
1.0M |
| 2025-01-10 |
21,650.00 |
21,650.00 |
20,700.00 |
20,700.00 |
0.9M |
| 2025-01-09 |
21,550.00 |
21,800.00 |
20,650.00 |
21,800.00 |
1.3M |
| 2025-01-08 |
20,900.00 |
21,900.00 |
20,600.00 |
21,300.00 |
1.0M |
| 2025-01-07 |
21,400.00 |
22,000.00 |
20,850.00 |
21,200.00 |
1.0M |
| 2025-01-06 |
20,800.00 |
21,800.00 |
20,450.00 |
21,350.00 |
1.3M |
| 2025-01-03 |
19,200.00 |
20,950.00 |
18,950.00 |
20,550.00 |
1.8M |
| 2025-01-02 |
19,940.00 |
20,450.00 |
18,450.00 |
19,560.00 |
2.6M |