| 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 |
9,078.00 |
9,084.00 |
9,000.00 |
9,000.00 |
0.0M |
| 2025-09-26 |
8,900.01 |
8,946.00 |
8,900.01 |
8,946.00 |
0.0M |
| 2025-09-25 |
8,960.00 |
8,993.22 |
8,960.00 |
8,993.22 |
0.0M |
| 2025-09-24 |
8,990.00 |
8,990.00 |
8,960.00 |
8,960.00 |
0.0M |
| 2025-09-23 |
8,876.00 |
8,876.00 |
8,876.00 |
8,876.00 |
0.0M |
| 2025-09-22 |
8,780.00 |
8,780.00 |
8,780.00 |
8,780.00 |
0.0M |
| 2025-09-19 |
8,710.00 |
8,710.00 |
8,710.00 |
8,710.00 |
0.0M |
| 2025-09-18 |
8,635.56 |
8,690.00 |
8,635.56 |
8,690.00 |
0.0M |
| 2025-09-17 |
8,500.00 |
8,500.00 |
8,500.00 |
8,500.00 |
0.0M |
| 2025-09-15 |
8,670.00 |
8,670.00 |
8,670.00 |
8,670.00 |
0.0M |
| 2025-09-11 |
8,699.00 |
8,700.00 |
8,698.00 |
8,700.00 |
0.0M |
| 2025-09-10 |
8,520.00 |
8,618.03 |
8,520.00 |
8,615.02 |
0.0M |
| 2025-09-09 |
8,476.00 |
8,500.00 |
8,476.00 |
8,500.00 |
0.0M |
| 2025-09-05 |
8,598.00 |
8,642.11 |
8,585.00 |
8,642.11 |
0.0M |
| 2025-09-04 |
8,504.00 |
8,504.00 |
8,504.00 |
8,504.00 |
0.0M |
| 2025-09-03 |
8,376.73 |
8,376.73 |
8,376.73 |
8,376.73 |
0.0M |
| 2025-08-27 |
8,552.51 |
8,552.51 |
8,529.22 |
8,529.22 |
0.0M |
| 2025-08-26 |
8,488.57 |
8,488.57 |
8,483.80 |
8,483.80 |
0.0M |
| 2025-08-25 |
8,286.00 |
8,286.00 |
8,286.00 |
8,286.00 |
0.0M |
| 2025-08-22 |
8,310.29 |
8,310.29 |
8,310.29 |
8,310.29 |
0.0M |
| 2025-08-19 |
8,400.00 |
8,400.00 |
8,269.02 |
8,269.02 |
0.0M |
| 2025-08-13 |
8,164.00 |
8,190.00 |
8,164.00 |
8,190.00 |
0.0M |
| 2025-08-12 |
7,900.00 |
7,900.00 |
7,900.00 |
7,900.00 |
0.0M |
| 2025-08-11 |
7,800.00 |
7,965.11 |
7,800.00 |
7,965.11 |
0.0M |
| 2025-08-07 |
8,050.00 |
8,050.00 |
8,010.43 |
8,010.43 |
0.0M |
| 2025-08-05 |
8,094.92 |
8,094.92 |
8,040.00 |
8,040.00 |
0.0M |
| 2025-08-04 |
7,936.00 |
7,965.00 |
7,910.00 |
7,910.00 |
0.0M |
| 2025-08-01 |
7,985.00 |
7,985.00 |
7,985.00 |
7,985.00 |
0.0M |
| 2025-07-31 |
7,886.10 |
7,932.50 |
7,886.09 |
7,930.22 |
0.0M |
| 2025-07-30 |
7,934.00 |
7,934.00 |
7,885.00 |
7,885.00 |
0.0M |
| 2025-07-29 |
7,944.72 |
7,944.72 |
7,944.72 |
7,944.72 |
0.0M |
| 2025-07-28 |
7,931.00 |
7,931.00 |
7,931.00 |
7,931.00 |
0.0M |
| 2025-07-25 |
7,895.00 |
7,900.00 |
7,845.01 |
7,845.01 |
0.0M |
| 2025-07-24 |
7,900.00 |
7,900.00 |
7,857.00 |
7,857.00 |
0.0M |
| 2025-07-23 |
7,752.11 |
7,832.00 |
7,752.11 |
7,819.90 |
0.0M |
| 2025-07-22 |
8,030.00 |
8,030.00 |
7,650.00 |
7,655.11 |
0.0M |
| 2025-07-21 |
8,666.00 |
8,685.00 |
8,661.00 |
8,685.00 |
0.0M |
| 2025-07-18 |
8,758.00 |
8,758.00 |
8,758.00 |
8,758.00 |
0.0M |
| 2025-07-17 |
8,812.00 |
8,812.00 |
8,812.00 |
8,812.00 |
0.0M |
| 2025-07-16 |
8,812.58 |
8,812.58 |
8,812.58 |
8,812.58 |
0.0M |
| 2025-07-15 |
8,874.00 |
8,874.00 |
8,874.00 |
8,874.00 |
0.0M |
| 2025-07-10 |
8,679.99 |
8,679.99 |
8,679.99 |
8,679.99 |
0.0M |
| 2025-07-08 |
8,680.00 |
8,680.00 |
8,680.00 |
8,680.00 |
0.0M |
| 2025-07-03 |
8,605.95 |
8,605.95 |
8,605.95 |
8,605.95 |
0.0M |
| 2025-07-02 |
8,700.00 |
8,700.00 |
8,700.00 |
8,700.00 |
0.0M |
| 2025-06-30 |
8,625.01 |
8,697.00 |
8,625.01 |
8,697.00 |
0.0M |
| 2025-06-27 |
8,635.00 |
8,635.00 |
8,625.00 |
8,625.00 |
0.0M |
| 2025-06-25 |
8,722.00 |
8,722.00 |
8,648.45 |
8,648.45 |
0.0M |
| 2025-06-24 |
8,750.00 |
8,750.00 |
8,740.00 |
8,740.00 |
0.0M |
| 2025-06-23 |
9,158.00 |
9,190.00 |
9,074.00 |
9,119.37 |
0.0M |
| 2025-06-20 |
8,950.00 |
9,017.50 |
8,949.60 |
9,017.50 |
0.0M |
| 2025-06-18 |
8,985.00 |
8,985.00 |
8,985.00 |
8,985.00 |
0.0M |
| 2025-06-17 |
9,137.95 |
9,153.50 |
9,085.00 |
9,153.50 |
0.0M |
| 2025-06-13 |
9,171.00 |
9,171.00 |
9,171.00 |
9,171.00 |
0.0M |
| 2025-06-12 |
8,781.39 |
8,781.39 |
8,780.80 |
8,780.80 |
0.0M |
| 2025-06-11 |
8,516.00 |
8,670.70 |
8,496.80 |
8,670.70 |
0.0M |
| 2025-06-06 |
9,310.00 |
9,310.00 |
9,310.00 |
9,310.00 |
0.0M |
| 2025-06-04 |
9,308.20 |
9,308.20 |
9,308.20 |
9,308.20 |
0.0M |
| 2025-06-02 |
9,000.00 |
9,000.00 |
9,000.00 |
9,000.00 |
0.0M |
| 2025-05-29 |
9,100.19 |
9,153.00 |
9,019.50 |
9,153.00 |
0.0M |
| 2025-05-21 |
9,100.00 |
9,100.00 |
9,100.00 |
9,100.00 |
0.0M |
| 2025-05-20 |
9,190.00 |
9,190.00 |
9,078.75 |
9,078.75 |
0.0M |
| 2025-05-14 |
8,799.00 |
8,799.00 |
8,799.00 |
8,799.00 |
0.0M |
| 2025-05-13 |
9,328.00 |
9,328.00 |
9,328.00 |
9,328.00 |
0.0M |
| 2025-04-25 |
9,310.10 |
9,310.10 |
9,310.10 |
9,310.10 |
0.0M |
| 2025-04-24 |
9,117.52 |
9,145.00 |
9,117.52 |
9,145.00 |
0.0M |
| 2025-04-23 |
9,079.49 |
9,079.49 |
9,079.49 |
9,079.49 |
0.0M |
| 2025-04-22 |
9,184.00 |
9,184.00 |
9,184.00 |
9,184.00 |
0.0M |
| 2025-04-16 |
9,600.00 |
9,600.00 |
9,600.00 |
9,600.00 |
0.0M |
| 2025-04-15 |
9,420.00 |
9,420.00 |
9,420.00 |
9,420.00 |
0.0M |
| 2025-04-14 |
9,600.00 |
9,600.00 |
9,600.00 |
9,600.00 |
0.0M |
| 2025-04-11 |
9,487.23 |
9,669.37 |
9,487.23 |
9,669.37 |
0.0M |
| 2025-04-10 |
9,487.26 |
9,487.26 |
9,487.26 |
9,487.26 |
0.0M |
| 2025-04-07 |
8,921.38 |
8,921.38 |
8,921.38 |
8,921.38 |
0.0M |
| 2025-04-02 |
9,257.00 |
9,257.00 |
9,257.00 |
9,257.00 |
0.0M |
| 2025-03-28 |
9,000.00 |
9,000.00 |
8,824.00 |
8,824.00 |
0.0M |
| 2025-03-24 |
8,754.69 |
8,754.69 |
8,754.69 |
8,754.69 |
0.0M |
| 2025-03-21 |
9,620.00 |
9,620.00 |
8,820.00 |
8,895.00 |
0.0M |
| 2025-03-20 |
9,390.00 |
9,390.00 |
9,390.00 |
9,390.00 |
0.0M |
| 2025-03-19 |
9,395.00 |
9,395.00 |
9,393.00 |
9,393.00 |
0.0M |
| 2025-03-18 |
9,370.00 |
9,370.00 |
9,370.00 |
9,370.00 |
0.0M |
| 2025-03-13 |
9,300.00 |
9,364.57 |
9,300.00 |
9,364.57 |
0.0M |
| 2025-03-12 |
9,314.00 |
9,314.00 |
9,312.00 |
9,312.00 |
0.0M |
| 2025-03-10 |
9,975.00 |
9,975.00 |
9,675.01 |
9,793.72 |
0.0M |
| 2025-03-06 |
9,310.00 |
9,310.00 |
9,310.00 |
9,310.00 |
0.0M |
| 2025-03-05 |
9,360.00 |
9,435.00 |
9,360.00 |
9,435.00 |
0.0M |
| 2025-03-04 |
9,600.00 |
9,600.00 |
9,500.00 |
9,500.00 |
0.0M |
| 2025-03-03 |
9,305.00 |
9,305.00 |
9,300.00 |
9,300.00 |
0.0M |
| 2025-02-25 |
9,114.44 |
9,114.44 |
9,114.44 |
9,114.44 |
0.0M |
| 2025-02-24 |
9,090.00 |
9,090.00 |
8,986.99 |
8,989.47 |
0.0M |
| 2025-02-21 |
8,998.50 |
9,027.00 |
8,998.50 |
9,010.00 |
0.0M |
| 2025-02-20 |
8,821.00 |
8,826.00 |
8,821.00 |
8,826.00 |
0.0M |
| 2025-02-19 |
8,920.00 |
8,920.00 |
8,790.01 |
8,790.01 |
0.0M |
| 2025-02-18 |
8,626.49 |
8,725.00 |
8,626.49 |
8,703.00 |
0.0M |
| 2025-02-17 |
8,599.99 |
8,599.99 |
8,599.99 |
8,599.99 |
0.0M |
| 2025-02-14 |
8,900.00 |
8,900.00 |
8,554.12 |
8,554.12 |
0.0M |
| 2025-02-13 |
9,102.00 |
9,102.00 |
8,900.00 |
8,913.00 |
0.0M |
| 2025-02-12 |
9,180.00 |
9,180.00 |
9,060.00 |
9,060.00 |
0.0M |
| 2025-02-11 |
9,270.00 |
9,275.00 |
9,270.00 |
9,275.00 |
0.0M |
| 2025-02-10 |
9,210.00 |
9,210.00 |
9,210.00 |
9,210.00 |
0.0M |
| 2025-02-07 |
9,250.00 |
9,250.00 |
9,250.00 |
9,250.00 |
0.0M |
| 2025-02-06 |
9,216.69 |
9,216.69 |
9,100.01 |
9,100.01 |
0.0M |
| 2025-02-05 |
9,319.00 |
9,319.00 |
9,252.00 |
9,252.00 |
0.0M |
| 2025-02-04 |
9,330.00 |
9,340.00 |
9,262.56 |
9,330.00 |
0.0M |
| 2025-01-30 |
9,240.00 |
9,337.80 |
9,240.00 |
9,337.80 |
0.0M |
| 2025-01-29 |
9,455.32 |
9,455.32 |
9,293.00 |
9,386.00 |
0.0M |
| 2025-01-28 |
9,896.80 |
9,896.80 |
9,476.00 |
9,477.00 |
0.0M |
| 2025-01-27 |
10,353.00 |
10,450.00 |
10,343.00 |
10,450.00 |
0.0M |
| 2025-01-21 |
10,439.00 |
10,439.00 |
10,429.00 |
10,429.00 |
0.0M |
| 2025-01-17 |
10,152.00 |
10,152.00 |
10,152.00 |
10,152.00 |
0.0M |
| 2025-01-13 |
9,661.21 |
9,661.21 |
9,661.21 |
9,661.21 |
0.0M |
| 2025-01-10 |
9,700.00 |
9,700.00 |
9,700.00 |
9,700.00 |
0.0M |
| 2025-01-07 |
9,460.00 |
9,460.00 |
9,424.00 |
9,424.00 |
0.0M |