| 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 |
8,248.00 |
8,300.00 |
8,146.00 |
8,300.00 |
2.4M |
| 2025-09-25 |
8,270.00 |
8,300.00 |
8,184.00 |
8,234.00 |
3.3M |
| 2025-09-24 |
8,194.00 |
8,264.00 |
8,126.00 |
8,256.00 |
0.9M |
| 2025-09-23 |
8,200.00 |
8,288.00 |
8,176.00 |
8,182.00 |
1.0M |
| 2025-09-22 |
8,146.00 |
8,232.00 |
8,096.00 |
8,166.00 |
0.9M |
| 2025-09-19 |
8,522.00 |
8,522.00 |
8,124.00 |
8,138.00 |
3.1M |
| 2025-09-18 |
8,560.00 |
8,680.00 |
8,524.00 |
8,636.00 |
1.6M |
| 2025-09-17 |
8,576.00 |
8,642.00 |
8,538.00 |
8,540.00 |
1.3M |
| 2025-09-16 |
8,730.00 |
8,792.00 |
8,546.00 |
8,560.00 |
2.1M |
| 2025-09-15 |
8,652.00 |
8,798.00 |
8,632.00 |
8,742.00 |
3.8M |
| 2025-09-12 |
8,732.00 |
8,844.00 |
8,632.00 |
8,632.00 |
1.5M |
| 2025-09-11 |
8,804.00 |
8,854.00 |
8,698.00 |
8,738.00 |
1.8M |
| 2025-09-10 |
8,860.00 |
8,932.00 |
8,728.00 |
8,742.00 |
2.9M |
| 2025-09-09 |
9,266.00 |
9,276.00 |
8,814.00 |
8,826.00 |
1.6M |
| 2025-09-08 |
9,266.00 |
9,342.00 |
9,258.00 |
9,260.00 |
0.8M |
| 2025-09-05 |
9,340.00 |
9,354.00 |
9,250.00 |
9,270.00 |
1.1M |
| 2025-09-04 |
9,262.00 |
9,360.00 |
9,208.00 |
9,322.00 |
1.1M |
| 2025-09-03 |
9,110.00 |
9,286.00 |
9,064.00 |
9,282.00 |
1.7M |
| 2025-09-02 |
9,238.00 |
9,268.00 |
9,094.00 |
9,094.00 |
1.1M |
| 2025-09-01 |
9,170.00 |
9,246.00 |
9,120.00 |
9,218.00 |
0.6M |
| 2025-08-29 |
9,220.00 |
9,242.00 |
9,168.00 |
9,168.00 |
1.3M |
| 2025-08-28 |
9,382.00 |
9,412.00 |
9,212.00 |
9,236.00 |
1.0M |
| 2025-08-27 |
9,542.00 |
9,542.00 |
9,386.00 |
9,386.00 |
1.1M |
| 2025-08-26 |
9,476.00 |
9,512.00 |
9,362.00 |
9,512.00 |
1.6M |
| 2025-08-22 |
9,400.00 |
9,518.00 |
9,400.00 |
9,464.00 |
0.7M |
| 2025-08-21 |
9,554.00 |
9,556.00 |
9,402.00 |
9,470.00 |
0.8M |
| 2025-08-20 |
9,342.00 |
9,556.00 |
9,246.00 |
9,550.00 |
1.2M |
| 2025-08-19 |
9,214.00 |
9,344.00 |
9,192.00 |
9,326.00 |
2.3M |
| 2025-08-18 |
9,244.00 |
9,318.00 |
9,208.00 |
9,238.00 |
1.5M |
| 2025-08-15 |
9,330.00 |
9,362.00 |
9,226.00 |
9,262.00 |
1.1M |
| 2025-08-14 |
9,114.00 |
9,340.00 |
9,102.00 |
9,300.00 |
2.1M |
| 2025-08-13 |
9,312.00 |
9,402.00 |
9,146.00 |
9,146.00 |
2.7M |
| 2025-08-12 |
9,922.00 |
9,938.00 |
9,380.00 |
9,380.00 |
2.2M |
| 2025-08-11 |
9,970.00 |
10,015.00 |
9,902.00 |
9,902.00 |
0.9M |
| 2025-08-08 |
9,800.00 |
10,000.00 |
9,800.00 |
9,962.00 |
1.2M |
| 2025-08-07 |
10,160.00 |
10,165.00 |
9,906.00 |
9,906.00 |
1.5M |
| 2025-08-06 |
9,850.00 |
10,100.00 |
9,792.00 |
10,100.00 |
2.5M |
| 2025-08-05 |
9,664.00 |
9,900.00 |
9,570.00 |
9,804.00 |
2.1M |
| 2025-08-04 |
9,400.00 |
9,636.00 |
9,284.00 |
9,636.00 |
1.6M |
| 2025-08-01 |
9,356.00 |
9,442.00 |
9,130.00 |
9,314.00 |
1.7M |
| 2025-07-31 |
10,270.00 |
10,290.00 |
9,050.00 |
9,260.00 |
4.4M |
| 2025-07-30 |
9,992.00 |
10,070.00 |
9,920.00 |
10,055.00 |
1.0M |
| 2025-07-29 |
10,025.00 |
10,055.00 |
9,994.00 |
10,000.00 |
1.3M |
| 2025-07-28 |
10,180.00 |
10,245.00 |
10,050.00 |
10,050.00 |
1.1M |
| 2025-07-25 |
10,090.00 |
10,175.00 |
9,866.00 |
10,090.00 |
1.4M |
| 2025-07-24 |
10,380.00 |
10,420.00 |
10,175.00 |
10,245.00 |
1.4M |
| 2025-07-23 |
10,550.00 |
10,560.00 |
10,375.00 |
10,375.00 |
1.3M |
| 2025-07-22 |
10,595.00 |
10,640.00 |
10,520.00 |
10,550.00 |
0.6M |
| 2025-07-21 |
10,790.00 |
10,835.00 |
10,635.00 |
10,655.00 |
0.6M |
| 2025-07-18 |
10,925.00 |
10,925.00 |
10,775.00 |
10,830.00 |
0.5M |
| 2025-07-17 |
10,890.00 |
10,900.00 |
10,815.00 |
10,855.00 |
0.4M |
| 2025-07-16 |
10,795.00 |
10,965.00 |
10,760.00 |
10,855.00 |
0.5M |
| 2025-07-15 |
10,845.00 |
10,985.00 |
10,840.00 |
10,845.00 |
0.7M |
| 2025-07-14 |
10,720.00 |
10,900.00 |
10,700.00 |
10,870.00 |
0.4M |
| 2025-07-11 |
10,875.00 |
10,900.00 |
10,735.00 |
10,740.00 |
1.2M |
| 2025-07-10 |
10,880.00 |
10,980.00 |
10,785.00 |
10,880.00 |
0.9M |
| 2025-07-09 |
10,850.00 |
10,900.00 |
10,720.00 |
10,840.00 |
1.0M |
| 2025-07-08 |
10,800.00 |
10,990.00 |
10,795.00 |
10,870.00 |
0.7M |
| 2025-07-07 |
10,710.00 |
10,800.00 |
10,685.00 |
10,800.00 |
0.7M |
| 2025-07-04 |
10,715.00 |
10,730.00 |
10,650.00 |
10,700.00 |
0.4M |
| 2025-07-03 |
10,820.00 |
10,905.00 |
10,745.00 |
10,785.00 |
0.7M |
| 2025-07-02 |
10,645.00 |
10,810.00 |
10,635.00 |
10,805.00 |
1.0M |
| 2025-07-01 |
10,680.00 |
10,725.00 |
10,565.00 |
10,650.00 |
1.1M |
| 2025-06-30 |
10,700.00 |
10,725.00 |
10,570.00 |
10,635.00 |
0.7M |
| 2025-06-27 |
10,685.00 |
10,735.00 |
10,620.00 |
10,700.00 |
1.2M |
| 2025-06-26 |
10,685.00 |
10,710.00 |
10,590.00 |
10,655.00 |
1.6M |
| 2025-06-25 |
10,690.00 |
10,735.00 |
10,510.00 |
10,700.00 |
3.2M |
| 2025-06-24 |
10,885.00 |
10,885.00 |
10,605.00 |
10,650.00 |
5.3M |
| 2025-06-23 |
10,755.00 |
10,865.00 |
10,665.00 |
10,760.00 |
0.7M |
| 2025-06-20 |
10,885.00 |
10,935.00 |
10,835.00 |
10,835.00 |
2.3M |
| 2025-06-19 |
10,800.00 |
10,905.00 |
10,775.00 |
10,850.00 |
0.5M |
| 2025-06-18 |
10,900.00 |
10,960.00 |
10,885.00 |
10,885.00 |
0.6M |
| 2025-06-17 |
11,035.00 |
11,055.00 |
10,860.00 |
10,905.00 |
2.7M |
| 2025-06-16 |
11,050.00 |
11,110.00 |
11,015.00 |
11,110.00 |
3.1M |
| 2025-06-13 |
10,980.00 |
11,100.00 |
10,955.00 |
11,045.00 |
0.7M |
| 2025-06-12 |
11,170.00 |
11,245.00 |
11,067.50 |
11,085.00 |
0.8M |
| 2025-06-11 |
11,180.00 |
11,255.00 |
11,170.00 |
11,205.00 |
1.1M |
| 2025-06-10 |
11,180.00 |
11,320.00 |
11,180.00 |
11,200.00 |
1.0M |
| 2025-06-09 |
11,390.00 |
11,395.00 |
11,220.00 |
11,220.00 |
0.5M |
| 2025-06-06 |
11,275.00 |
11,430.00 |
11,265.00 |
11,390.00 |
0.5M |
| 2025-06-05 |
11,290.00 |
11,395.00 |
11,260.00 |
11,290.00 |
0.5M |
| 2025-06-04 |
11,325.00 |
11,365.00 |
11,200.00 |
11,310.00 |
0.6M |
| 2025-06-03 |
11,405.00 |
11,410.00 |
11,155.00 |
11,245.00 |
0.6M |
| 2025-06-02 |
11,205.00 |
11,325.00 |
11,205.00 |
11,310.00 |
0.9M |
| 2025-05-30 |
11,420.00 |
11,465.00 |
11,235.00 |
11,275.00 |
2.2M |
| 2025-05-29 |
11,450.00 |
11,490.00 |
11,325.00 |
11,365.00 |
2.5M |
| 2025-05-28 |
11,550.00 |
11,670.00 |
11,410.00 |
11,410.00 |
0.6M |
| 2025-05-27 |
11,550.00 |
11,805.00 |
11,525.00 |
11,600.00 |
0.8M |
| 2025-05-23 |
11,495.00 |
11,535.00 |
11,350.00 |
11,530.00 |
0.6M |
| 2025-05-22 |
11,430.00 |
11,495.00 |
11,375.00 |
11,475.00 |
0.8M |
| 2025-05-21 |
11,500.00 |
11,570.00 |
11,410.00 |
11,485.00 |
1.0M |
| 2025-05-20 |
11,560.00 |
11,570.00 |
11,450.00 |
11,510.00 |
1.2M |
| 2025-05-19 |
11,460.00 |
11,540.00 |
11,345.00 |
11,525.00 |
0.8M |
| 2025-05-16 |
11,485.00 |
11,605.00 |
11,440.00 |
11,520.00 |
1.6M |
| 2025-05-15 |
11,395.00 |
11,455.00 |
11,250.00 |
11,420.00 |
2.5M |
| 2025-05-14 |
11,250.00 |
11,350.00 |
11,235.00 |
11,350.00 |
3.3M |
| 2025-05-13 |
11,245.00 |
11,330.00 |
11,145.00 |
11,265.00 |
0.8M |
| 2025-05-12 |
11,315.00 |
11,400.00 |
11,080.00 |
11,295.00 |
1.9M |
| 2025-05-09 |
11,500.00 |
11,505.00 |
11,300.00 |
11,300.00 |
2.0M |
| 2025-05-08 |
11,665.00 |
11,680.00 |
11,360.00 |
11,450.00 |
1.5M |
| 2025-05-07 |
11,610.00 |
11,645.00 |
11,460.00 |
11,605.00 |
1.8M |
| 2025-05-06 |
11,525.00 |
11,650.00 |
11,500.00 |
11,625.00 |
0.7M |
| 2025-05-02 |
11,265.00 |
11,655.00 |
11,265.00 |
11,565.00 |
0.8M |
| 2025-05-01 |
11,600.00 |
11,680.00 |
11,280.00 |
11,360.00 |
1.4M |
| 2025-04-30 |
11,475.00 |
11,625.00 |
11,430.00 |
11,625.00 |
2.1M |
| 2025-04-29 |
11,375.00 |
11,445.00 |
11,180.00 |
11,405.00 |
0.6M |
| 2025-04-28 |
11,495.00 |
11,505.00 |
11,340.00 |
11,355.00 |
0.7M |
| 2025-04-25 |
11,480.00 |
11,550.00 |
11,440.00 |
11,440.00 |
0.6M |
| 2025-04-24 |
11,605.00 |
11,685.00 |
11,475.00 |
11,485.00 |
1.1M |
| 2025-04-23 |
11,645.00 |
11,675.00 |
11,465.00 |
11,500.00 |
0.7M |
| 2025-04-22 |
11,365.00 |
11,665.00 |
11,320.00 |
11,585.00 |
1.3M |
| 2025-04-17 |
11,230.00 |
11,405.00 |
11,140.00 |
11,360.00 |
0.6M |
| 2025-04-16 |
11,400.00 |
11,460.00 |
11,195.00 |
11,390.00 |
0.6M |
| 2025-04-15 |
11,105.00 |
11,405.00 |
11,000.00 |
11,390.00 |
0.5M |
| 2025-04-14 |
11,350.00 |
11,415.00 |
11,060.00 |
11,075.00 |
0.9M |
| 2025-04-11 |
11,275.00 |
11,335.00 |
11,120.00 |
11,165.00 |
1.4M |
| 2025-04-10 |
11,065.00 |
11,335.00 |
10,980.00 |
11,200.00 |
0.9M |
| 2025-04-09 |
10,635.00 |
10,905.00 |
10,615.00 |
10,660.00 |
1.6M |
| 2025-04-08 |
10,410.00 |
10,985.00 |
10,400.00 |
10,875.00 |
2.3M |
| 2025-04-07 |
10,810.00 |
10,955.00 |
10,220.00 |
10,325.00 |
2.0M |
| 2025-04-04 |
11,795.00 |
11,875.00 |
11,145.00 |
11,145.00 |
1.7M |
| 2025-04-03 |
11,490.00 |
11,895.00 |
11,460.00 |
11,815.00 |
1.0M |
| 2025-04-02 |
11,645.00 |
11,770.00 |
11,595.00 |
11,725.00 |
0.9M |
| 2025-04-01 |
11,480.00 |
11,590.00 |
11,445.00 |
11,590.00 |
0.7M |
| 2025-03-31 |
11,470.00 |
11,605.00 |
11,400.00 |
11,460.00 |
1.0M |
| 2025-03-28 |
11,325.00 |
11,585.00 |
11,300.00 |
11,530.00 |
0.7M |
| 2025-03-27 |
11,205.00 |
11,325.00 |
11,135.00 |
11,320.00 |
1.6M |
| 2025-03-26 |
11,190.00 |
11,240.00 |
11,130.00 |
11,225.00 |
0.7M |
| 2025-03-25 |
11,205.00 |
11,230.00 |
11,095.00 |
11,185.00 |
3.0M |
| 2025-03-24 |
11,280.00 |
11,330.00 |
11,110.00 |
11,220.00 |
0.7M |
| 2025-03-21 |
11,200.00 |
11,335.00 |
11,200.00 |
11,235.00 |
1.3M |
| 2025-03-20 |
10,955.00 |
11,300.00 |
10,950.00 |
11,250.00 |
0.9M |
| 2025-03-19 |
10,825.00 |
10,950.00 |
10,760.00 |
10,950.00 |
1.2M |
| 2025-03-18 |
11,005.00 |
11,010.00 |
10,755.00 |
10,875.00 |
0.9M |
| 2025-03-17 |
11,015.00 |
11,045.00 |
10,880.00 |
10,980.00 |
0.8M |
| 2025-03-14 |
11,100.00 |
11,115.00 |
10,980.00 |
10,985.00 |
1.2M |
| 2025-03-13 |
11,175.00 |
11,235.00 |
11,060.00 |
11,085.00 |
3.8M |
| 2025-03-12 |
11,000.00 |
11,275.00 |
10,980.00 |
11,215.00 |
1.3M |
| 2025-03-11 |
11,150.00 |
11,150.00 |
10,755.00 |
11,055.00 |
1.4M |
| 2025-03-10 |
10,810.00 |
10,885.00 |
10,620.00 |
10,695.00 |
2.2M |
| 2025-03-07 |
10,800.00 |
10,905.00 |
10,735.00 |
10,830.00 |
2.0M |
| 2025-03-06 |
11,415.00 |
11,435.00 |
10,840.00 |
10,910.00 |
1.9M |
| 2025-03-05 |
11,525.00 |
11,610.00 |
11,345.00 |
11,380.00 |
1.2M |
| 2025-03-04 |
11,690.00 |
11,845.00 |
11,610.00 |
11,625.00 |
0.9M |
| 2025-03-03 |
11,890.00 |
11,915.00 |
11,695.00 |
11,750.00 |
1.5M |
| 2025-02-28 |
11,795.00 |
11,845.00 |
11,575.00 |
11,845.00 |
2.6M |
| 2025-02-27 |
11,390.00 |
11,805.00 |
11,190.00 |
11,775.00 |
1.4M |
| 2025-02-26 |
11,145.00 |
11,220.00 |
11,070.00 |
11,100.00 |
1.9M |
| 2025-02-25 |
11,305.00 |
11,330.00 |
11,110.00 |
11,140.00 |
1.2M |
| 2025-02-24 |
11,560.00 |
11,605.00 |
11,250.00 |
11,300.00 |
1.0M |
| 2025-02-21 |
11,685.00 |
11,705.00 |
11,565.00 |
11,585.00 |
1.5M |
| 2025-02-20 |
11,755.00 |
11,755.00 |
11,645.00 |
11,700.00 |
0.7M |
| 2025-02-19 |
11,660.00 |
11,795.00 |
11,625.00 |
11,705.00 |
1.2M |
| 2025-02-18 |
11,720.00 |
11,755.00 |
11,650.00 |
11,690.00 |
0.6M |
| 2025-02-17 |
11,755.00 |
11,760.00 |
11,635.00 |
11,725.00 |
0.4M |
| 2025-02-14 |
11,735.00 |
11,755.00 |
11,670.00 |
11,690.00 |
0.7M |
| 2025-02-13 |
11,805.00 |
11,810.00 |
11,610.00 |
11,655.00 |
1.7M |
| 2025-02-12 |
11,795.00 |
11,795.00 |
11,645.00 |
11,735.00 |
0.6M |
| 2025-02-11 |
11,695.00 |
11,765.00 |
11,675.00 |
11,685.00 |
1.7M |
| 2025-02-10 |
11,730.00 |
11,775.00 |
11,655.00 |
11,685.00 |
0.7M |
| 2025-02-07 |
11,710.00 |
11,820.00 |
11,710.00 |
11,725.00 |
1.1M |
| 2025-02-06 |
12,130.00 |
12,185.00 |
11,705.00 |
11,760.00 |
1.6M |
| 2025-02-05 |
11,935.00 |
12,095.00 |
11,925.00 |
12,095.00 |
0.9M |
| 2025-02-04 |
11,895.00 |
12,010.00 |
11,840.00 |
12,005.00 |
0.8M |
| 2025-02-03 |
11,845.00 |
11,975.00 |
11,845.00 |
11,900.00 |
0.5M |
| 2025-01-31 |
12,010.00 |
12,110.00 |
12,005.00 |
12,035.00 |
2.0M |
| 2025-01-30 |
11,890.00 |
12,045.00 |
11,805.00 |
12,045.00 |
0.6M |
| 2025-01-29 |
11,735.00 |
11,830.00 |
11,695.00 |
11,825.00 |
0.8M |
| 2025-01-28 |
11,695.00 |
11,850.00 |
11,640.00 |
11,695.00 |
0.7M |
| 2025-01-27 |
11,650.00 |
11,715.00 |
11,525.00 |
11,690.00 |
1.0M |
| 2025-01-24 |
11,920.00 |
11,955.00 |
11,770.00 |
11,775.00 |
0.4M |
| 2025-01-23 |
11,980.00 |
12,015.00 |
11,905.00 |
11,920.00 |
2.0M |
| 2025-01-22 |
11,825.00 |
11,985.00 |
11,800.00 |
11,960.00 |
1.3M |
| 2025-01-21 |
11,745.00 |
11,815.00 |
11,705.00 |
11,800.00 |
1.1M |
| 2025-01-20 |
11,785.00 |
11,830.00 |
11,700.00 |
11,700.00 |
0.9M |
| 2025-01-17 |
11,860.00 |
11,900.00 |
11,770.00 |
11,770.00 |
1.0M |
| 2025-01-16 |
11,675.00 |
11,790.00 |
11,655.00 |
11,790.00 |
0.5M |
| 2025-01-15 |
11,590.00 |
11,690.00 |
11,535.00 |
11,610.00 |
1.4M |
| 2025-01-14 |
11,620.00 |
11,690.00 |
11,515.00 |
11,605.00 |
2.8M |
| 2025-01-13 |
11,605.00 |
11,660.00 |
11,545.00 |
11,570.00 |
1.3M |
| 2025-01-10 |
11,855.00 |
11,890.00 |
11,645.00 |
11,675.00 |
0.7M |
| 2025-01-09 |
11,605.00 |
11,865.00 |
11,605.00 |
11,865.00 |
0.8M |
| 2025-01-08 |
11,700.00 |
11,785.00 |
11,590.00 |
11,615.00 |
1.0M |
| 2025-01-07 |
11,335.00 |
11,425.00 |
11,290.00 |
11,425.00 |
1.0M |
| 2025-01-06 |
11,435.00 |
11,450.00 |
11,245.00 |
11,320.00 |
1.2M |
| 2025-01-03 |
11,495.00 |
11,515.00 |
11,390.00 |
11,420.00 |
0.5M |
| 2025-01-02 |
11,300.00 |
11,475.00 |
11,260.00 |
11,470.00 |
0.4M |