| 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 |
17,650.00 |
17,980.00 |
17,340.00 |
17,760.00 |
0.0M |
| 2025-09-25 |
17,955.00 |
18,045.00 |
17,650.00 |
17,860.00 |
0.0M |
| 2025-09-24 |
17,750.00 |
18,000.00 |
17,615.00 |
17,955.00 |
0.0M |
| 2025-09-23 |
17,830.00 |
18,025.00 |
17,730.00 |
17,835.00 |
0.0M |
| 2025-09-22 |
17,765.00 |
17,975.00 |
17,585.00 |
17,935.00 |
0.0M |
| 2025-09-19 |
18,120.00 |
18,250.00 |
17,720.00 |
17,870.00 |
0.0M |
| 2025-09-18 |
18,190.00 |
18,290.00 |
17,965.00 |
18,110.00 |
0.0M |
| 2025-09-17 |
18,155.00 |
18,425.00 |
18,090.00 |
18,250.00 |
0.0M |
| 2025-09-16 |
18,315.00 |
18,550.00 |
18,100.00 |
18,100.00 |
0.0M |
| 2025-09-15 |
18,190.00 |
18,380.00 |
18,175.00 |
18,315.00 |
0.0M |
| 2025-09-12 |
18,260.00 |
18,590.00 |
18,185.00 |
18,190.00 |
0.0M |
| 2025-09-11 |
17,515.00 |
18,350.00 |
17,515.00 |
18,300.00 |
0.0M |
| 2025-09-10 |
17,345.00 |
17,775.00 |
17,150.00 |
17,730.00 |
0.0M |
| 2025-09-09 |
17,600.00 |
17,805.00 |
17,385.00 |
17,495.00 |
0.0M |
| 2025-09-08 |
17,325.00 |
17,770.00 |
17,325.00 |
17,690.00 |
0.0M |
| 2025-09-05 |
17,080.00 |
17,595.00 |
17,080.00 |
17,395.00 |
0.0M |
| 2025-09-04 |
17,045.00 |
17,255.00 |
16,825.00 |
17,130.00 |
0.0M |
| 2025-09-03 |
17,010.00 |
17,360.00 |
16,940.00 |
17,050.00 |
0.0M |
| 2025-09-02 |
17,150.00 |
17,240.00 |
16,700.00 |
16,965.00 |
0.0M |
| 2025-09-01 |
17,250.00 |
17,460.00 |
16,975.00 |
17,290.00 |
0.0M |
| 2025-08-29 |
17,150.00 |
17,435.00 |
17,130.00 |
17,250.00 |
0.0M |
| 2025-08-28 |
17,425.00 |
17,590.00 |
17,050.00 |
17,180.00 |
0.0M |
| 2025-08-27 |
17,410.00 |
17,525.00 |
17,040.00 |
17,200.00 |
0.0M |
| 2025-08-26 |
17,485.00 |
17,840.00 |
17,250.00 |
17,410.00 |
0.0M |
| 2025-08-25 |
16,840.00 |
17,580.00 |
16,795.00 |
17,520.00 |
0.0M |
| 2025-08-22 |
16,780.00 |
17,100.00 |
16,550.00 |
16,875.00 |
0.0M |
| 2025-08-21 |
16,785.00 |
17,050.00 |
16,700.00 |
16,915.00 |
0.0M |
| 2025-08-20 |
16,900.00 |
16,990.00 |
16,670.00 |
16,850.00 |
0.0M |
| 2025-08-19 |
16,480.00 |
16,965.00 |
16,390.00 |
16,900.00 |
0.0M |
| 2025-08-18 |
16,550.00 |
16,725.00 |
16,280.00 |
16,445.00 |
0.0M |
| 2025-08-14 |
16,480.00 |
16,540.00 |
16,170.00 |
16,380.00 |
0.0M |
| 2025-08-13 |
16,400.00 |
16,505.00 |
16,175.00 |
16,505.00 |
0.0M |
| 2025-08-12 |
16,395.00 |
16,600.00 |
16,225.00 |
16,260.00 |
0.0M |
| 2025-08-11 |
16,850.00 |
16,895.00 |
16,310.00 |
16,310.00 |
0.0M |
| 2025-08-08 |
16,310.00 |
16,875.00 |
16,150.00 |
16,835.00 |
0.0M |
| 2025-08-07 |
16,370.00 |
16,835.00 |
16,200.00 |
16,430.00 |
0.0M |
| 2025-08-06 |
16,250.00 |
16,420.00 |
16,040.00 |
16,385.00 |
0.0M |
| 2025-08-05 |
16,545.00 |
16,595.00 |
16,120.00 |
16,205.00 |
0.0M |
| 2025-08-04 |
16,165.00 |
16,490.00 |
15,805.00 |
16,435.00 |
0.0M |
| 2025-08-01 |
16,710.00 |
16,710.00 |
16,065.00 |
16,185.00 |
0.0M |
| 2025-07-31 |
16,910.00 |
17,025.00 |
16,565.00 |
16,690.00 |
0.0M |
| 2025-07-30 |
16,200.00 |
16,900.00 |
16,105.00 |
16,875.00 |
0.0M |
| 2025-07-29 |
15,920.00 |
16,250.00 |
15,875.00 |
16,160.00 |
0.0M |
| 2025-07-28 |
16,150.00 |
16,245.00 |
15,625.00 |
15,875.00 |
0.0M |
| 2025-07-25 |
16,170.00 |
16,170.00 |
15,855.00 |
16,105.00 |
0.0M |
| 2025-07-24 |
16,210.00 |
16,285.00 |
16,080.00 |
16,150.00 |
0.0M |
| 2025-07-23 |
16,020.00 |
16,415.00 |
16,020.00 |
16,210.00 |
0.0M |
| 2025-07-22 |
15,860.00 |
16,010.00 |
15,680.00 |
15,850.00 |
0.0M |
| 2025-07-21 |
15,700.00 |
15,940.00 |
15,625.00 |
15,760.00 |
0.0M |
| 2025-07-18 |
15,270.00 |
15,855.00 |
15,205.00 |
15,790.00 |
0.0M |
| 2025-07-17 |
14,820.00 |
15,365.00 |
14,815.00 |
15,240.00 |
0.0M |
| 2025-07-16 |
14,700.00 |
15,035.00 |
14,580.00 |
14,815.00 |
0.0M |
| 2025-07-15 |
14,790.00 |
15,020.00 |
14,655.00 |
14,695.00 |
0.0M |
| 2025-07-14 |
14,675.00 |
14,755.00 |
14,520.00 |
14,730.00 |
0.0M |
| 2025-07-11 |
14,620.00 |
14,730.00 |
14,510.00 |
14,585.00 |
0.0M |
| 2025-07-10 |
14,600.00 |
14,695.00 |
14,500.00 |
14,575.00 |
0.0M |
| 2025-07-09 |
14,570.00 |
14,670.00 |
14,315.00 |
14,600.00 |
0.0M |
| 2025-07-08 |
14,505.00 |
14,660.00 |
14,355.00 |
14,505.00 |
0.0M |
| 2025-07-07 |
14,825.00 |
14,880.00 |
14,405.00 |
14,465.00 |
0.0M |
| 2025-07-04 |
14,880.00 |
14,975.00 |
14,555.00 |
14,800.00 |
0.0M |
| 2025-07-03 |
14,950.00 |
15,250.00 |
14,880.00 |
14,880.00 |
0.0M |
| 2025-07-02 |
14,880.00 |
15,135.00 |
14,830.00 |
14,975.00 |
0.0M |
| 2025-07-01 |
14,700.00 |
15,250.00 |
14,700.00 |
14,875.00 |
0.0M |
| 2025-06-30 |
14,755.00 |
14,950.00 |
14,450.00 |
14,670.00 |
0.0M |
| 2025-06-27 |
14,510.00 |
15,045.00 |
14,460.00 |
14,900.00 |
0.0M |
| 2025-06-26 |
14,050.00 |
14,540.00 |
14,025.00 |
14,430.00 |
0.0M |
| 2025-06-25 |
14,150.00 |
14,150.00 |
13,825.00 |
13,930.00 |
0.0M |
| 2025-06-24 |
13,880.00 |
14,075.00 |
13,825.00 |
14,030.00 |
0.0M |
| 2025-06-23 |
14,000.00 |
14,000.00 |
13,475.00 |
13,660.00 |
0.0M |
| 2025-06-20 |
13,835.00 |
14,135.00 |
13,780.00 |
14,045.00 |
0.0M |
| 2025-06-18 |
13,900.00 |
13,990.00 |
13,680.00 |
13,910.00 |
0.0M |
| 2025-06-17 |
14,205.00 |
14,215.00 |
13,675.00 |
13,825.00 |
0.0M |
| 2025-06-16 |
14,200.00 |
14,340.00 |
14,080.00 |
14,215.00 |
0.0M |
| 2025-06-13 |
14,250.00 |
14,335.00 |
14,000.00 |
14,100.00 |
0.0M |
| 2025-06-12 |
14,810.00 |
15,190.00 |
14,295.00 |
14,470.00 |
0.0M |
| 2025-06-11 |
14,635.00 |
14,740.00 |
14,325.00 |
14,425.00 |
0.0M |
| 2025-06-10 |
14,555.00 |
14,730.00 |
14,315.00 |
14,575.00 |
0.0M |
| 2025-06-09 |
14,310.00 |
14,575.00 |
14,275.00 |
14,415.00 |
0.0M |
| 2025-06-06 |
14,270.00 |
14,490.00 |
14,110.00 |
14,310.00 |
0.0M |
| 2025-06-05 |
14,440.00 |
14,675.00 |
14,255.00 |
14,315.00 |
0.0M |
| 2025-06-04 |
14,270.00 |
14,480.00 |
14,220.00 |
14,330.00 |
0.0M |
| 2025-06-03 |
14,450.00 |
14,450.00 |
13,970.00 |
14,260.00 |
0.0M |
| 2025-06-02 |
14,290.00 |
14,530.00 |
14,215.00 |
14,400.00 |
0.0M |
| 2025-05-30 |
14,700.00 |
14,875.00 |
14,255.00 |
14,420.00 |
0.0M |
| 2025-05-29 |
15,445.00 |
15,480.00 |
14,645.00 |
14,740.00 |
0.0M |
| 2025-05-28 |
15,595.00 |
15,740.00 |
15,340.00 |
15,350.00 |
0.0M |
| 2025-05-27 |
15,740.00 |
15,740.00 |
15,430.00 |
15,590.00 |
0.0M |
| 2025-05-26 |
15,300.00 |
15,750.00 |
15,130.00 |
15,625.00 |
0.0M |
| 2025-05-23 |
15,570.00 |
15,650.00 |
14,810.00 |
15,020.00 |
0.0M |
| 2025-05-22 |
15,600.00 |
15,675.00 |
15,335.00 |
15,495.00 |
0.0M |
| 2025-05-21 |
15,870.00 |
15,880.00 |
15,470.00 |
15,600.00 |
0.0M |
| 2025-05-20 |
16,005.00 |
16,160.00 |
15,830.00 |
15,830.00 |
0.0M |
| 2025-05-19 |
16,000.00 |
16,110.00 |
15,640.00 |
15,980.00 |
0.0M |
| 2025-05-16 |
16,400.00 |
16,580.00 |
15,965.00 |
16,150.00 |
0.0M |
| 2025-05-15 |
16,400.00 |
16,555.00 |
16,205.00 |
16,450.00 |
0.0M |
| 2025-05-14 |
16,560.00 |
16,590.00 |
16,110.00 |
16,385.00 |
0.0M |
| 2025-05-13 |
16,320.00 |
16,590.00 |
16,115.00 |
16,560.00 |
0.0M |
| 2025-05-12 |
16,580.00 |
16,925.00 |
16,030.00 |
16,260.00 |
0.0M |
| 2025-05-09 |
15,730.00 |
16,485.00 |
15,705.00 |
16,400.00 |
0.0M |
| 2025-05-08 |
15,550.00 |
15,790.00 |
15,380.00 |
15,660.00 |
0.0M |
| 2025-05-07 |
15,360.00 |
15,580.00 |
15,230.00 |
15,520.00 |
0.0M |
| 2025-05-06 |
15,550.00 |
15,690.00 |
15,110.00 |
15,370.00 |
0.0M |
| 2025-05-05 |
15,730.00 |
15,780.00 |
15,530.00 |
15,680.00 |
0.0M |
| 2025-05-02 |
15,525.00 |
15,755.00 |
15,350.00 |
15,730.00 |
0.0M |
| 2025-04-30 |
15,600.00 |
15,720.00 |
15,310.00 |
15,400.00 |
0.0M |
| 2025-04-29 |
15,695.00 |
15,830.00 |
15,505.00 |
15,600.00 |
0.0M |
| 2025-04-28 |
15,400.00 |
15,720.00 |
15,350.00 |
15,695.00 |
0.0M |
| 2025-04-25 |
15,675.00 |
15,675.00 |
15,360.00 |
15,400.00 |
0.0M |
| 2025-04-24 |
15,595.00 |
15,600.00 |
15,250.00 |
15,600.00 |
0.0M |
| 2025-04-23 |
15,615.00 |
15,875.00 |
15,510.00 |
15,695.00 |
0.0M |
| 2025-04-22 |
15,500.00 |
15,605.00 |
15,180.00 |
15,500.00 |
0.0M |
| 2025-04-17 |
15,500.00 |
15,910.00 |
15,460.00 |
15,610.00 |
0.0M |
| 2025-04-16 |
15,750.00 |
15,750.00 |
15,315.00 |
15,455.00 |
0.0M |
| 2025-04-15 |
16,000.00 |
16,125.00 |
15,530.00 |
15,600.00 |
0.0M |
| 2025-04-14 |
15,675.00 |
15,940.00 |
15,610.00 |
15,785.00 |
0.0M |
| 2025-04-11 |
15,815.00 |
16,080.00 |
15,215.00 |
15,300.00 |
0.0M |
| 2025-04-10 |
16,500.00 |
16,595.00 |
15,800.00 |
15,800.00 |
0.0M |
| 2025-04-09 |
15,100.00 |
15,765.00 |
15,000.00 |
15,430.00 |
0.0M |
| 2025-04-08 |
15,500.00 |
15,895.00 |
15,060.00 |
15,495.00 |
0.0M |
| 2025-04-07 |
14,700.00 |
15,700.00 |
14,120.00 |
15,165.00 |
0.0M |
| 2025-04-04 |
16,450.00 |
16,570.00 |
15,150.00 |
15,365.00 |
0.0M |
| 2025-04-03 |
17,000.00 |
17,200.00 |
16,060.00 |
16,295.00 |
0.0M |
| 2025-04-02 |
17,990.00 |
18,100.00 |
17,805.00 |
18,035.00 |
0.0M |
| 2025-04-01 |
17,610.00 |
18,140.00 |
17,610.00 |
17,990.00 |
0.0M |
| 2025-03-31 |
17,800.00 |
17,870.00 |
17,480.00 |
17,610.00 |
0.0M |
| 2025-03-28 |
18,090.00 |
18,100.00 |
17,830.00 |
17,930.00 |
0.0M |
| 2025-03-27 |
17,820.00 |
18,090.00 |
17,630.00 |
18,020.00 |
0.0M |
| 2025-03-26 |
18,000.00 |
18,010.00 |
17,740.00 |
17,940.00 |
0.0M |
| 2025-03-25 |
18,150.00 |
18,200.00 |
17,910.00 |
17,980.00 |
0.0M |
| 2025-03-24 |
18,080.00 |
18,180.00 |
17,830.00 |
18,140.00 |
0.0M |
| 2025-03-21 |
18,150.00 |
18,210.00 |
17,820.00 |
17,990.00 |
0.0M |
| 2025-03-20 |
18,270.00 |
18,300.00 |
17,910.00 |
18,150.00 |
0.0M |
| 2025-03-19 |
18,190.00 |
18,350.00 |
18,050.00 |
18,280.00 |
0.0M |
| 2025-03-18 |
18,300.00 |
18,470.00 |
18,150.00 |
18,330.00 |
0.0M |
| 2025-03-17 |
18,010.00 |
18,380.00 |
17,910.00 |
18,230.00 |
0.0M |
| 2025-03-14 |
17,980.00 |
18,120.00 |
17,810.00 |
18,000.00 |
0.0M |
| 2025-03-13 |
17,800.00 |
18,000.00 |
17,600.00 |
17,880.00 |
0.0M |
| 2025-03-12 |
18,100.00 |
18,170.00 |
17,620.00 |
17,810.00 |
0.0M |
| 2025-03-11 |
17,980.00 |
18,340.00 |
17,770.00 |
17,990.00 |
0.0M |
| 2025-03-10 |
18,350.00 |
18,360.00 |
17,890.00 |
18,000.00 |
0.0M |
| 2025-03-07 |
18,440.00 |
18,460.00 |
17,890.00 |
18,280.00 |
0.0M |
| 2025-03-06 |
18,100.00 |
18,500.00 |
18,000.00 |
18,500.00 |
0.0M |
| 2025-03-05 |
17,530.00 |
18,090.00 |
17,520.00 |
18,020.00 |
0.0M |
| 2025-03-04 |
18,050.00 |
18,050.00 |
17,350.00 |
17,350.00 |
0.0M |
| 2025-03-03 |
18,190.00 |
18,300.00 |
17,880.00 |
18,210.00 |
0.0M |
| 2025-02-28 |
18,110.00 |
18,340.00 |
17,970.00 |
18,260.00 |
0.0M |
| 2025-02-27 |
18,400.00 |
18,470.00 |
18,070.00 |
18,200.00 |
0.0M |
| 2025-02-26 |
18,060.00 |
18,520.00 |
18,060.00 |
18,400.00 |
0.0M |
| 2025-02-25 |
17,980.00 |
18,240.00 |
17,850.00 |
18,050.00 |
0.0M |
| 2025-02-24 |
18,300.00 |
18,300.00 |
17,950.00 |
18,000.00 |
0.0M |
| 2025-02-21 |
18,060.00 |
18,400.00 |
18,010.00 |
18,280.00 |
0.0M |
| 2025-02-20 |
18,170.00 |
18,270.00 |
17,950.00 |
18,060.00 |
0.0M |
| 2025-02-19 |
18,230.00 |
18,500.00 |
17,890.00 |
18,170.00 |
0.0M |
| 2025-02-18 |
18,100.00 |
18,400.00 |
18,040.00 |
18,250.00 |
0.0M |
| 2025-02-17 |
17,870.00 |
18,390.00 |
17,740.00 |
18,060.00 |
0.0M |
| 2025-02-14 |
17,890.00 |
17,930.00 |
17,590.00 |
17,810.00 |
0.0M |
| 2025-02-13 |
17,600.00 |
18,050.00 |
17,600.00 |
17,890.00 |
0.0M |
| 2025-02-12 |
17,410.00 |
17,700.00 |
17,330.00 |
17,600.00 |
0.0M |
| 2025-02-11 |
17,230.00 |
17,530.00 |
17,100.00 |
17,460.00 |
0.0M |
| 2025-02-10 |
17,200.00 |
17,430.00 |
17,160.00 |
17,210.00 |
0.0M |
| 2025-02-07 |
17,250.00 |
17,350.00 |
16,940.00 |
17,300.00 |
0.0M |
| 2025-02-06 |
16,410.00 |
17,400.00 |
16,360.00 |
17,300.00 |
0.0M |
| 2025-02-05 |
16,250.00 |
16,470.00 |
16,210.00 |
16,400.00 |
0.0M |
| 2025-02-04 |
16,140.00 |
16,440.00 |
16,120.00 |
16,440.00 |
0.0M |
| 2025-02-03 |
15,980.00 |
16,190.00 |
15,820.00 |
16,020.00 |
0.0M |
| 2025-01-31 |
16,340.00 |
16,590.00 |
16,160.00 |
16,460.00 |
0.0M |
| 2025-01-30 |
16,290.00 |
16,420.00 |
16,130.00 |
16,350.00 |
0.0M |
| 2025-01-29 |
16,310.00 |
16,410.00 |
16,110.00 |
16,200.00 |
0.0M |
| 2025-01-28 |
16,100.00 |
16,420.00 |
16,010.00 |
16,310.00 |
0.0M |
| 2025-01-27 |
16,050.00 |
16,180.00 |
15,610.00 |
16,180.00 |
0.0M |
| 2025-01-24 |
15,990.00 |
16,290.00 |
15,990.00 |
16,180.00 |
0.0M |
| 2025-01-23 |
16,010.00 |
16,090.00 |
15,730.00 |
15,920.00 |
0.0M |
| 2025-01-22 |
15,800.00 |
16,060.00 |
15,780.00 |
16,000.00 |
0.0M |
| 2025-01-21 |
15,810.00 |
15,880.00 |
15,560.00 |
15,840.00 |
0.0M |
| 2025-01-20 |
15,750.00 |
15,920.00 |
15,550.00 |
15,780.00 |
0.0M |
| 2025-01-17 |
15,580.00 |
15,750.00 |
15,430.00 |
15,650.00 |
0.0M |
| 2025-01-16 |
15,460.00 |
15,520.00 |
15,300.00 |
15,400.00 |
0.0M |
| 2025-01-15 |
15,060.00 |
15,430.00 |
14,930.00 |
15,300.00 |
0.0M |
| 2025-01-14 |
14,990.00 |
15,230.00 |
14,880.00 |
15,020.00 |
0.0M |
| 2025-01-13 |
15,690.00 |
15,720.00 |
14,910.00 |
14,920.00 |
0.0M |
| 2025-01-10 |
15,650.00 |
15,810.00 |
15,440.00 |
15,590.00 |
0.0M |
| 2025-01-09 |
15,520.00 |
15,650.00 |
15,430.00 |
15,610.00 |
0.0M |
| 2025-01-08 |
16,300.00 |
16,300.00 |
15,420.00 |
15,520.00 |
0.0M |
| 2025-01-07 |
16,200.00 |
16,520.00 |
16,120.00 |
16,170.00 |
0.0M |
| 2025-01-03 |
16,030.00 |
16,190.00 |
15,910.00 |
16,100.00 |
0.0M |
| 2025-01-02 |
15,700.00 |
16,020.00 |
15,630.00 |
15,960.00 |
0.0M |