| 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 |
| 2025-09-29 |
14,380.00 |
14,660.00 |
14,310.00 |
14,630.00 |
3.0M |
| 2025-09-26 |
14,110.00 |
14,300.00 |
13,800.00 |
14,030.00 |
2.5M |
| 2025-09-25 |
13,600.00 |
14,450.00 |
13,570.00 |
14,300.00 |
5.9M |
| 2025-09-24 |
13,330.00 |
13,660.00 |
13,300.00 |
13,650.00 |
2.8M |
| 2025-09-23 |
13,510.00 |
13,750.00 |
13,200.00 |
13,320.00 |
2.5M |
| 2025-09-22 |
13,190.00 |
13,550.00 |
13,170.00 |
13,340.00 |
3.4M |
| 2025-09-19 |
13,200.00 |
13,330.00 |
12,950.00 |
13,040.00 |
2.3M |
| 2025-09-18 |
13,010.00 |
13,140.00 |
12,780.00 |
13,090.00 |
2.0M |
| 2025-09-17 |
12,990.00 |
12,990.00 |
12,640.00 |
12,880.00 |
3.0M |
| 2025-09-16 |
12,700.00 |
13,680.00 |
12,550.00 |
13,310.00 |
21.3M |
| 2025-09-15 |
12,110.00 |
12,210.00 |
11,910.00 |
12,050.00 |
1.1M |
| 2025-09-12 |
11,840.00 |
12,100.00 |
11,760.00 |
12,100.00 |
2.0M |
| 2025-09-11 |
11,680.00 |
11,870.00 |
11,600.00 |
11,750.00 |
2.3M |
| 2025-09-10 |
11,770.00 |
11,820.00 |
11,630.00 |
11,640.00 |
2.4M |
| 2025-09-09 |
11,910.00 |
11,930.00 |
11,680.00 |
11,850.00 |
1.9M |
| 2025-09-08 |
11,970.00 |
12,020.00 |
11,830.00 |
11,910.00 |
1.2M |
| 2025-09-05 |
12,080.00 |
12,150.00 |
11,930.00 |
11,990.00 |
0.8M |
| 2025-09-04 |
12,090.00 |
12,180.00 |
11,910.00 |
12,060.00 |
1.1M |
| 2025-09-03 |
11,680.00 |
12,150.00 |
11,680.00 |
12,000.00 |
1.7M |
| 2025-09-02 |
11,720.00 |
11,860.00 |
11,610.00 |
11,740.00 |
0.8M |
| 2025-09-01 |
11,890.00 |
11,900.00 |
11,570.00 |
11,660.00 |
1.2M |
| 2025-08-29 |
12,110.00 |
12,110.00 |
11,830.00 |
12,000.00 |
1.6M |
| 2025-08-28 |
11,820.00 |
12,070.00 |
11,750.00 |
11,970.00 |
1.8M |
| 2025-08-27 |
11,850.00 |
11,960.00 |
11,770.00 |
11,820.00 |
1.9M |
| 2025-08-26 |
11,610.00 |
11,950.00 |
11,540.00 |
11,760.00 |
4.6M |
| 2025-08-25 |
11,630.00 |
11,800.00 |
11,510.00 |
11,660.00 |
2.2M |
| 2025-08-22 |
11,390.00 |
11,530.00 |
11,290.00 |
11,400.00 |
1.3M |
| 2025-08-21 |
11,390.00 |
11,690.00 |
11,300.00 |
11,430.00 |
2.4M |
| 2025-08-20 |
11,270.00 |
11,500.00 |
11,200.00 |
11,380.00 |
2.3M |
| 2025-08-19 |
11,980.00 |
11,980.00 |
11,470.00 |
11,570.00 |
3.4M |
| 2025-08-18 |
11,930.00 |
12,190.00 |
11,790.00 |
11,940.00 |
5.0M |
| 2025-08-14 |
12,980.00 |
12,980.00 |
11,860.00 |
11,880.00 |
14.3M |
| 2025-08-13 |
10,970.00 |
13,290.00 |
10,840.00 |
13,290.00 |
32.0M |
| 2025-08-12 |
10,980.00 |
11,140.00 |
10,760.00 |
10,850.00 |
1.6M |
| 2025-08-11 |
10,990.00 |
11,240.00 |
10,960.00 |
11,050.00 |
1.9M |
| 2025-08-08 |
10,960.00 |
11,030.00 |
10,800.00 |
10,930.00 |
1.2M |
| 2025-08-07 |
11,000.00 |
11,180.00 |
10,830.00 |
11,000.00 |
1.4M |
| 2025-08-06 |
10,750.00 |
10,990.00 |
10,710.00 |
10,950.00 |
1.7M |
| 2025-08-05 |
10,640.00 |
10,830.00 |
10,580.00 |
10,780.00 |
1.5M |
| 2025-08-04 |
10,560.00 |
10,600.00 |
10,360.00 |
10,490.00 |
1.1M |
| 2025-08-01 |
10,670.00 |
10,800.00 |
10,500.00 |
10,560.00 |
1.9M |
| 2025-07-31 |
10,610.00 |
10,910.00 |
10,550.00 |
10,840.00 |
3.1M |
| 2025-07-30 |
10,300.00 |
10,620.00 |
10,300.00 |
10,520.00 |
2.7M |
| 2025-07-29 |
10,300.00 |
10,410.00 |
10,200.00 |
10,350.00 |
2.3M |
| 2025-07-28 |
9,920.00 |
10,420.00 |
9,910.00 |
10,400.00 |
4.3M |
| 2025-07-25 |
9,320.00 |
10,210.00 |
9,320.00 |
10,050.00 |
12.4M |
| 2025-07-24 |
9,220.00 |
9,270.00 |
9,140.00 |
9,220.00 |
1.1M |
| 2025-07-23 |
9,170.00 |
9,270.00 |
9,020.00 |
9,210.00 |
0.8M |
| 2025-07-22 |
9,180.00 |
9,330.00 |
9,060.00 |
9,110.00 |
1.1M |
| 2025-07-21 |
9,230.00 |
9,260.00 |
9,110.00 |
9,170.00 |
0.9M |
| 2025-07-18 |
9,210.00 |
9,320.00 |
9,150.00 |
9,210.00 |
0.9M |
| 2025-07-17 |
9,200.00 |
9,230.00 |
9,020.00 |
9,210.00 |
0.9M |
| 2025-07-16 |
9,240.00 |
9,310.00 |
9,160.00 |
9,180.00 |
0.6M |
| 2025-07-15 |
9,200.00 |
9,280.00 |
9,180.00 |
9,240.00 |
0.8M |
| 2025-07-14 |
9,180.00 |
9,340.00 |
9,180.00 |
9,260.00 |
0.6M |
| 2025-07-11 |
9,290.00 |
9,370.00 |
9,220.00 |
9,240.00 |
0.8M |
| 2025-07-10 |
9,280.00 |
9,380.00 |
9,230.00 |
9,320.00 |
1.0M |
| 2025-07-09 |
9,100.00 |
9,280.00 |
9,100.00 |
9,280.00 |
0.8M |
| 2025-07-08 |
9,070.00 |
9,270.00 |
9,050.00 |
9,160.00 |
1.0M |
| 2025-07-07 |
9,300.00 |
9,310.00 |
9,150.00 |
9,160.00 |
0.8M |
| 2025-07-04 |
9,530.00 |
9,530.00 |
9,230.00 |
9,300.00 |
1.7M |
| 2025-07-03 |
9,170.00 |
9,520.00 |
9,145.00 |
9,520.00 |
2.6M |
| 2025-07-02 |
9,150.00 |
9,230.00 |
8,960.00 |
9,120.00 |
0.9M |
| 2025-07-01 |
9,050.00 |
9,330.00 |
9,050.00 |
9,150.00 |
1.0M |
| 2025-06-30 |
9,160.00 |
9,220.00 |
8,940.00 |
8,960.00 |
1.1M |
| 2025-06-27 |
9,340.00 |
9,340.00 |
9,040.00 |
9,120.00 |
1.0M |
| 2025-06-26 |
9,350.00 |
9,420.00 |
9,200.00 |
9,300.00 |
0.7M |
| 2025-06-25 |
9,490.00 |
9,490.00 |
9,250.00 |
9,340.00 |
1.2M |
| 2025-06-24 |
9,170.00 |
9,440.00 |
9,170.00 |
9,430.00 |
2.6M |
| 2025-06-23 |
9,080.00 |
9,090.00 |
8,840.00 |
9,010.00 |
1.2M |
| 2025-06-20 |
9,190.00 |
9,250.00 |
9,100.00 |
9,220.00 |
1.6M |
| 2025-06-19 |
9,220.00 |
9,330.00 |
9,110.00 |
9,190.00 |
1.2M |
| 2025-06-18 |
9,140.00 |
9,400.00 |
9,030.00 |
9,210.00 |
2.5M |
| 2025-06-17 |
8,850.00 |
9,000.00 |
8,750.00 |
8,940.00 |
1.1M |
| 2025-06-16 |
8,920.00 |
8,940.00 |
8,590.00 |
8,790.00 |
1.2M |
| 2025-06-13 |
9,050.00 |
9,060.00 |
8,760.00 |
8,840.00 |
1.0M |
| 2025-06-12 |
8,960.00 |
9,300.00 |
8,930.00 |
9,050.00 |
2.7M |
| 2025-06-11 |
8,830.00 |
8,900.00 |
8,790.00 |
8,880.00 |
0.7M |
| 2025-06-10 |
8,830.00 |
8,840.00 |
8,640.00 |
8,780.00 |
0.9M |
| 2025-06-09 |
8,670.00 |
8,820.00 |
8,650.00 |
8,750.00 |
1.3M |
| 2025-06-05 |
8,340.00 |
8,600.00 |
8,330.00 |
8,500.00 |
1.0M |
| 2025-06-04 |
8,400.00 |
8,490.00 |
8,340.00 |
8,420.00 |
1.1M |
| 2025-06-02 |
8,530.00 |
8,540.00 |
8,280.00 |
8,310.00 |
1.1M |
| 2025-05-30 |
8,500.00 |
8,720.00 |
8,450.00 |
8,610.00 |
2.8M |
| 2025-05-29 |
8,420.00 |
8,510.00 |
8,340.00 |
8,500.00 |
0.6M |
| 2025-05-28 |
8,090.00 |
8,420.00 |
8,080.00 |
8,390.00 |
0.9M |
| 2025-05-27 |
8,130.00 |
8,170.00 |
8,050.00 |
8,090.00 |
0.5M |
| 2025-05-26 |
8,100.00 |
8,170.00 |
8,050.00 |
8,170.00 |
0.5M |
| 2025-05-23 |
8,190.00 |
8,230.00 |
8,060.00 |
8,080.00 |
0.4M |
| 2025-05-22 |
8,210.00 |
8,410.00 |
8,160.00 |
8,190.00 |
0.6M |
| 2025-05-21 |
8,270.00 |
8,360.00 |
8,270.00 |
8,300.00 |
0.7M |
| 2025-05-20 |
8,400.00 |
8,450.00 |
8,210.00 |
8,260.00 |
0.7M |
| 2025-05-19 |
8,560.00 |
8,560.00 |
8,330.00 |
8,340.00 |
0.5M |
| 2025-05-16 |
8,680.00 |
8,720.00 |
8,520.00 |
8,570.00 |
0.5M |
| 2025-05-15 |
8,690.00 |
8,800.00 |
8,640.00 |
8,660.00 |
0.6M |
| 2025-05-14 |
8,760.00 |
8,810.00 |
8,650.00 |
8,730.00 |
0.7M |
| 2025-05-13 |
8,740.00 |
8,820.00 |
8,640.00 |
8,670.00 |
0.4M |
| 2025-05-12 |
8,500.00 |
8,730.00 |
8,480.00 |
8,730.00 |
1.1M |
| 2025-05-09 |
8,440.00 |
8,490.00 |
8,390.00 |
8,450.00 |
0.6M |
| 2025-05-08 |
8,480.00 |
8,520.00 |
8,310.00 |
8,420.00 |
0.9M |
| 2025-05-07 |
8,510.00 |
8,580.00 |
8,400.00 |
8,480.00 |
0.6M |
| 2025-05-02 |
8,450.00 |
8,500.00 |
8,340.00 |
8,340.00 |
0.6M |
| 2025-04-30 |
8,500.00 |
8,560.00 |
8,420.00 |
8,470.00 |
0.6M |
| 2025-04-29 |
8,510.00 |
8,600.00 |
8,470.00 |
8,530.00 |
0.5M |
| 2025-04-28 |
8,490.00 |
8,620.00 |
8,460.00 |
8,480.00 |
0.5M |
| 2025-04-25 |
8,520.00 |
8,610.00 |
8,460.00 |
8,480.00 |
0.6M |
| 2025-04-24 |
8,500.00 |
8,570.00 |
8,350.00 |
8,410.00 |
0.7M |
| 2025-04-23 |
8,350.00 |
8,500.00 |
8,330.00 |
8,480.00 |
0.9M |
| 2025-04-22 |
8,100.00 |
8,240.00 |
8,100.00 |
8,160.00 |
0.4M |
| 2025-04-21 |
8,210.00 |
8,240.00 |
8,140.00 |
8,190.00 |
0.3M |
| 2025-04-18 |
8,080.00 |
8,190.00 |
8,000.00 |
8,160.00 |
0.3M |
| 2025-04-17 |
8,020.00 |
8,090.00 |
7,980.00 |
8,060.00 |
0.4M |
| 2025-04-16 |
8,200.00 |
8,200.00 |
8,020.00 |
8,040.00 |
0.6M |
| 2025-04-15 |
8,130.00 |
8,270.00 |
8,100.00 |
8,180.00 |
0.6M |
| 2025-04-14 |
8,130.00 |
8,240.00 |
8,040.00 |
8,150.00 |
1.0M |
| 2025-04-11 |
7,880.00 |
8,020.00 |
7,810.00 |
8,010.00 |
0.6M |
| 2025-04-10 |
7,750.00 |
8,030.00 |
7,720.00 |
8,030.00 |
1.7M |
| 2025-04-09 |
7,400.00 |
7,540.00 |
7,150.00 |
7,220.00 |
2.0M |
| 2025-04-08 |
7,900.00 |
7,940.00 |
7,610.00 |
7,620.00 |
1.7M |
| 2025-04-07 |
8,060.00 |
8,080.00 |
7,740.00 |
7,770.00 |
1.7M |
| 2025-04-04 |
8,040.00 |
8,350.00 |
8,010.00 |
8,320.00 |
1.0M |
| 2025-04-03 |
8,370.00 |
8,390.00 |
8,190.00 |
8,240.00 |
1.7M |
| 2025-04-02 |
8,890.00 |
8,960.00 |
8,540.00 |
8,570.00 |
1.6M |
| 2025-04-01 |
8,870.00 |
8,940.00 |
8,800.00 |
8,810.00 |
0.8M |
| 2025-03-31 |
9,040.00 |
9,040.00 |
8,810.00 |
8,810.00 |
1.6M |
| 2025-03-28 |
9,180.00 |
9,260.00 |
9,070.00 |
9,110.00 |
0.6M |
| 2025-03-27 |
9,190.00 |
9,220.00 |
9,110.00 |
9,190.00 |
1.0M |
| 2025-03-26 |
9,270.00 |
9,390.00 |
9,220.00 |
9,380.00 |
1.0M |
| 2025-03-25 |
9,210.00 |
9,310.00 |
9,130.00 |
9,170.00 |
0.5M |
| 2025-03-24 |
9,370.00 |
9,380.00 |
9,160.00 |
9,160.00 |
0.6M |
| 2025-03-21 |
9,200.00 |
9,440.00 |
9,170.00 |
9,360.00 |
1.4M |
| 2025-03-20 |
9,260.00 |
9,310.00 |
9,200.00 |
9,230.00 |
0.7M |
| 2025-03-19 |
9,140.00 |
9,230.00 |
9,140.00 |
9,200.00 |
1.1M |
| 2025-03-18 |
9,210.00 |
9,270.00 |
9,100.00 |
9,120.00 |
0.8M |
| 2025-03-17 |
9,070.00 |
9,200.00 |
9,040.00 |
9,200.00 |
1.2M |
| 2025-03-14 |
9,010.00 |
9,040.00 |
8,960.00 |
8,990.00 |
0.6M |
| 2025-03-13 |
9,140.00 |
9,220.00 |
8,970.00 |
8,980.00 |
2.2M |
| 2025-03-12 |
9,150.00 |
9,200.00 |
9,090.00 |
9,130.00 |
0.8M |
| 2025-03-11 |
8,980.00 |
9,230.00 |
8,950.00 |
9,110.00 |
1.0M |
| 2025-03-10 |
9,120.00 |
9,150.00 |
9,010.00 |
9,120.00 |
0.5M |
| 2025-03-07 |
9,120.00 |
9,240.00 |
9,070.00 |
9,110.00 |
0.6M |
| 2025-03-06 |
9,180.00 |
9,300.00 |
9,160.00 |
9,160.00 |
0.9M |
| 2025-03-05 |
9,150.00 |
9,240.00 |
9,090.00 |
9,120.00 |
0.8M |
| 2025-03-04 |
9,110.00 |
9,190.00 |
9,060.00 |
9,080.00 |
0.8M |
| 2025-02-28 |
9,450.00 |
9,470.00 |
9,110.00 |
9,150.00 |
3.2M |
| 2025-02-27 |
9,560.00 |
9,720.00 |
9,500.00 |
9,560.00 |
0.9M |
| 2025-02-26 |
9,600.00 |
9,610.00 |
9,450.00 |
9,540.00 |
0.9M |
| 2025-02-25 |
9,800.00 |
9,840.00 |
9,550.00 |
9,590.00 |
1.1M |
| 2025-02-24 |
9,860.00 |
9,900.00 |
9,670.00 |
9,820.00 |
1.1M |
| 2025-02-21 |
9,810.00 |
10,180.00 |
9,760.00 |
9,900.00 |
2.9M |
| 2025-02-20 |
9,660.00 |
9,770.00 |
9,590.00 |
9,710.00 |
0.7M |
| 2025-02-19 |
9,590.00 |
9,810.00 |
9,540.00 |
9,650.00 |
1.4M |
| 2025-02-18 |
9,520.00 |
9,590.00 |
9,450.00 |
9,590.00 |
0.8M |
| 2025-02-17 |
9,570.00 |
9,660.00 |
9,490.00 |
9,520.00 |
0.7M |
| 2025-02-14 |
9,450.00 |
9,560.00 |
9,420.00 |
9,530.00 |
0.7M |
| 2025-02-13 |
9,370.00 |
9,470.00 |
9,290.00 |
9,470.00 |
1.1M |
| 2025-02-12 |
9,330.00 |
9,430.00 |
9,260.00 |
9,350.00 |
0.7M |
| 2025-02-11 |
9,300.00 |
9,520.00 |
9,170.00 |
9,260.00 |
1.1M |
| 2025-02-10 |
9,290.00 |
9,330.00 |
9,190.00 |
9,220.00 |
0.8M |
| 2025-02-07 |
9,600.00 |
9,600.00 |
9,300.00 |
9,310.00 |
1.2M |
| 2025-02-06 |
9,190.00 |
9,680.00 |
9,130.00 |
9,680.00 |
2.7M |
| 2025-02-05 |
9,100.00 |
9,220.00 |
9,100.00 |
9,140.00 |
0.7M |
| 2025-02-04 |
8,980.00 |
9,250.00 |
8,930.00 |
9,070.00 |
1.3M |
| 2025-02-03 |
9,130.00 |
9,130.00 |
8,880.00 |
8,900.00 |
1.5M |
| 2025-01-31 |
9,130.00 |
9,300.00 |
9,010.00 |
9,250.00 |
1.4M |
| 2025-01-24 |
9,040.00 |
9,140.00 |
8,990.00 |
9,050.00 |
0.7M |
| 2025-01-23 |
9,200.00 |
9,210.00 |
8,980.00 |
8,990.00 |
1.0M |
| 2025-01-22 |
9,030.00 |
9,220.00 |
8,980.00 |
9,160.00 |
1.7M |
| 2025-01-21 |
9,000.00 |
9,030.00 |
8,890.00 |
8,950.00 |
0.9M |
| 2025-01-20 |
9,000.00 |
9,010.00 |
8,920.00 |
8,960.00 |
0.8M |
| 2025-01-17 |
9,020.00 |
9,090.00 |
8,930.00 |
8,970.00 |
1.3M |
| 2025-01-16 |
9,120.00 |
9,230.00 |
8,910.00 |
8,940.00 |
2.8M |
| 2025-01-15 |
9,190.00 |
9,300.00 |
9,050.00 |
9,050.00 |
0.9M |
| 2025-01-14 |
9,190.00 |
9,190.00 |
9,070.00 |
9,110.00 |
0.5M |
| 2025-01-13 |
9,340.00 |
9,390.00 |
9,090.00 |
9,100.00 |
1.1M |
| 2025-01-10 |
9,350.00 |
9,480.00 |
9,310.00 |
9,360.00 |
0.6M |
| 2025-01-09 |
9,400.00 |
9,470.00 |
9,350.00 |
9,380.00 |
1.0M |
| 2025-01-08 |
9,270.00 |
9,500.00 |
9,260.00 |
9,420.00 |
0.9M |
| 2025-01-07 |
9,330.00 |
9,430.00 |
9,320.00 |
9,340.00 |
0.6M |
| 2025-01-06 |
9,190.00 |
9,380.00 |
9,160.00 |
9,320.00 |
0.7M |
| 2025-01-03 |
9,010.00 |
9,290.00 |
9,010.00 |
9,190.00 |
0.8M |
| 2025-01-02 |
9,140.00 |
9,180.00 |
9,010.00 |
9,060.00 |
0.6M |