| 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 |
8,710.00 |
8,930.00 |
8,690.00 |
8,770.00 |
0.3M |
| 2025-09-26 |
8,840.00 |
8,950.00 |
8,650.00 |
8,680.00 |
0.4M |
| 2025-09-25 |
9,100.00 |
9,150.00 |
8,810.00 |
8,840.00 |
0.5M |
| 2025-09-24 |
9,100.00 |
9,360.00 |
8,910.00 |
9,010.00 |
0.6M |
| 2025-09-23 |
9,210.00 |
9,380.00 |
9,050.00 |
9,070.00 |
0.8M |
| 2025-09-22 |
9,410.00 |
9,410.00 |
9,140.00 |
9,140.00 |
0.7M |
| 2025-09-19 |
9,720.00 |
9,850.00 |
9,195.00 |
9,500.00 |
0.8M |
| 2025-09-18 |
9,600.00 |
9,780.00 |
9,430.00 |
9,600.00 |
0.9M |
| 2025-09-17 |
10,040.00 |
10,090.00 |
9,470.00 |
9,620.00 |
1.9M |
| 2025-09-16 |
7,980.00 |
10,350.00 |
7,920.00 |
10,110.00 |
13.6M |
| 2025-09-15 |
8,020.00 |
8,120.00 |
7,890.00 |
7,970.00 |
0.1M |
| 2025-09-12 |
8,170.00 |
8,170.00 |
8,000.00 |
8,050.00 |
0.1M |
| 2025-09-11 |
7,900.00 |
8,130.00 |
7,880.00 |
8,000.00 |
0.2M |
| 2025-09-10 |
7,700.00 |
7,980.00 |
7,670.00 |
7,850.00 |
0.1M |
| 2025-09-09 |
7,530.00 |
7,860.00 |
7,490.00 |
7,660.00 |
0.1M |
| 2025-09-08 |
7,430.00 |
7,800.00 |
7,430.00 |
7,520.00 |
0.1M |
| 2025-09-05 |
7,620.00 |
7,640.00 |
7,520.00 |
7,550.00 |
0.0M |
| 2025-09-04 |
7,490.00 |
7,600.00 |
7,410.00 |
7,600.00 |
0.0M |
| 2025-09-03 |
7,430.00 |
7,510.00 |
7,390.00 |
7,450.00 |
0.0M |
| 2025-09-02 |
7,310.00 |
7,510.00 |
7,310.00 |
7,470.00 |
0.0M |
| 2025-09-01 |
7,550.00 |
7,580.00 |
7,240.00 |
7,260.00 |
0.1M |
| 2025-08-29 |
7,770.00 |
7,770.00 |
7,580.00 |
7,600.00 |
0.0M |
| 2025-08-28 |
7,770.00 |
7,840.00 |
7,680.00 |
7,740.00 |
0.0M |
| 2025-08-27 |
7,790.00 |
7,880.00 |
7,590.00 |
7,670.00 |
0.1M |
| 2025-08-26 |
7,520.00 |
7,800.00 |
7,520.00 |
7,780.00 |
0.1M |
| 2025-08-25 |
7,370.00 |
7,660.00 |
7,370.00 |
7,610.00 |
0.1M |
| 2025-08-22 |
7,240.00 |
7,390.00 |
7,240.00 |
7,350.00 |
0.0M |
| 2025-08-21 |
7,310.00 |
7,460.00 |
7,250.00 |
7,270.00 |
0.1M |
| 2025-08-20 |
7,430.00 |
7,480.00 |
7,330.00 |
7,400.00 |
0.1M |
| 2025-08-19 |
7,440.00 |
8,180.00 |
7,340.00 |
7,570.00 |
0.3M |
| 2025-08-18 |
7,460.00 |
7,550.00 |
7,300.00 |
7,480.00 |
0.1M |
| 2025-08-14 |
7,400.00 |
7,700.00 |
7,400.00 |
7,480.00 |
0.1M |
| 2025-08-13 |
7,440.00 |
7,470.00 |
7,320.00 |
7,440.00 |
0.1M |
| 2025-08-12 |
7,450.00 |
7,520.00 |
7,390.00 |
7,440.00 |
0.1M |
| 2025-08-11 |
7,600.00 |
7,630.00 |
7,200.00 |
7,430.00 |
0.1M |
| 2025-08-08 |
7,530.00 |
7,800.00 |
7,480.00 |
7,540.00 |
0.2M |
| 2025-08-07 |
7,620.00 |
7,710.00 |
7,570.00 |
7,580.00 |
0.1M |
| 2025-08-06 |
7,780.00 |
7,840.00 |
7,600.00 |
7,670.00 |
0.2M |
| 2025-08-05 |
8,080.00 |
8,130.00 |
7,800.00 |
7,840.00 |
0.5M |
| 2025-08-04 |
7,480.00 |
8,960.00 |
7,130.00 |
8,250.00 |
6.3M |
| 2025-08-01 |
7,930.00 |
8,500.00 |
7,500.00 |
7,570.00 |
3.0M |
| 2025-07-31 |
7,240.00 |
7,320.00 |
7,150.00 |
7,240.00 |
0.0M |
| 2025-07-30 |
7,210.00 |
7,310.00 |
7,170.00 |
7,240.00 |
0.0M |
| 2025-07-29 |
7,530.00 |
7,530.00 |
7,270.00 |
7,270.00 |
0.0M |
| 2025-07-28 |
7,260.00 |
7,330.00 |
7,180.00 |
7,250.00 |
0.0M |
| 2025-07-25 |
7,220.00 |
7,370.00 |
7,220.00 |
7,290.00 |
0.0M |
| 2025-07-24 |
7,290.00 |
7,420.00 |
7,240.00 |
7,240.00 |
0.0M |
| 2025-07-23 |
7,430.00 |
7,430.00 |
7,200.00 |
7,280.00 |
0.0M |
| 2025-07-22 |
7,330.00 |
7,620.00 |
7,330.00 |
7,440.00 |
0.0M |
| 2025-07-21 |
7,550.00 |
7,600.00 |
7,400.00 |
7,430.00 |
0.0M |
| 2025-07-18 |
7,560.00 |
7,580.00 |
7,480.00 |
7,500.00 |
0.0M |
| 2025-07-17 |
7,580.00 |
7,590.00 |
7,500.00 |
7,550.00 |
0.0M |
| 2025-07-16 |
7,580.00 |
7,580.00 |
7,460.00 |
7,510.00 |
0.0M |
| 2025-07-15 |
7,530.00 |
7,610.00 |
7,430.00 |
7,570.00 |
0.1M |
| 2025-07-14 |
7,810.00 |
7,830.00 |
7,560.00 |
7,580.00 |
0.0M |
| 2025-07-11 |
7,760.00 |
7,880.00 |
7,730.00 |
7,730.00 |
0.0M |
| 2025-07-10 |
7,720.00 |
7,800.00 |
7,690.00 |
7,790.00 |
0.0M |
| 2025-07-09 |
7,690.00 |
7,850.00 |
7,580.00 |
7,710.00 |
0.1M |
| 2025-07-08 |
7,630.00 |
7,640.00 |
7,500.00 |
7,560.00 |
0.0M |
| 2025-07-07 |
7,670.00 |
7,700.00 |
7,510.00 |
7,520.00 |
0.0M |
| 2025-07-04 |
7,820.00 |
7,900.00 |
7,660.00 |
7,710.00 |
0.1M |
| 2025-07-03 |
7,800.00 |
7,840.00 |
7,690.00 |
7,820.00 |
0.0M |
| 2025-07-02 |
7,900.00 |
8,000.00 |
7,630.00 |
7,790.00 |
0.1M |
| 2025-07-01 |
7,990.00 |
8,040.00 |
7,900.00 |
7,900.00 |
0.0M |
| 2025-06-30 |
8,170.00 |
8,180.00 |
7,920.00 |
7,960.00 |
0.0M |
| 2025-06-27 |
8,000.00 |
8,300.00 |
8,000.00 |
8,120.00 |
0.1M |
| 2025-06-26 |
8,060.00 |
8,120.00 |
7,890.00 |
7,940.00 |
0.0M |
| 2025-06-25 |
8,080.00 |
8,100.00 |
7,940.00 |
7,960.00 |
0.1M |
| 2025-06-24 |
7,910.00 |
8,100.00 |
7,910.00 |
8,070.00 |
0.1M |
| 2025-06-23 |
8,110.00 |
8,150.00 |
7,760.00 |
7,860.00 |
0.1M |
| 2025-06-20 |
8,070.00 |
8,160.00 |
7,990.00 |
8,150.00 |
0.1M |
| 2025-06-19 |
8,200.00 |
8,260.00 |
8,040.00 |
8,100.00 |
0.1M |
| 2025-06-18 |
8,270.00 |
8,370.00 |
8,170.00 |
8,170.00 |
0.1M |
| 2025-06-17 |
8,150.00 |
8,360.00 |
8,100.00 |
8,250.00 |
0.1M |
| 2025-06-16 |
8,200.00 |
8,300.00 |
8,010.00 |
8,240.00 |
0.1M |
| 2025-06-13 |
8,180.00 |
8,470.00 |
8,000.00 |
8,250.00 |
0.2M |
| 2025-06-12 |
8,110.00 |
8,170.00 |
8,030.00 |
8,110.00 |
0.0M |
| 2025-06-11 |
8,190.00 |
8,210.00 |
8,060.00 |
8,100.00 |
0.1M |
| 2025-06-10 |
8,040.00 |
8,240.00 |
7,920.00 |
8,170.00 |
0.1M |
| 2025-06-09 |
8,130.00 |
8,130.00 |
7,850.00 |
8,050.00 |
0.1M |
| 2025-06-05 |
8,080.00 |
8,170.00 |
8,070.00 |
8,130.00 |
0.1M |
| 2025-06-04 |
8,150.00 |
8,270.00 |
8,120.00 |
8,120.00 |
0.0M |
| 2025-06-02 |
8,210.00 |
8,260.00 |
8,110.00 |
8,130.00 |
0.1M |
| 2025-05-30 |
8,360.00 |
9,090.00 |
8,000.00 |
8,200.00 |
0.9M |
| 2025-05-29 |
8,500.00 |
8,610.00 |
8,400.00 |
8,410.00 |
0.1M |
| 2025-05-28 |
8,670.00 |
8,730.00 |
8,520.00 |
8,520.00 |
0.1M |
| 2025-05-27 |
8,600.00 |
8,990.00 |
8,550.00 |
8,600.00 |
0.1M |
| 2025-05-26 |
8,440.00 |
8,610.00 |
8,400.00 |
8,530.00 |
0.1M |
| 2025-05-23 |
8,620.00 |
8,670.00 |
8,390.00 |
8,460.00 |
0.1M |
| 2025-05-22 |
8,920.00 |
8,940.00 |
8,510.00 |
8,620.00 |
0.1M |
| 2025-05-21 |
9,500.00 |
9,500.00 |
8,880.00 |
8,890.00 |
0.5M |
| 2025-05-20 |
8,390.00 |
8,630.00 |
8,390.00 |
8,530.00 |
0.1M |
| 2025-05-19 |
8,760.00 |
8,890.00 |
8,380.00 |
8,380.00 |
0.1M |
| 2025-05-16 |
9,310.00 |
9,340.00 |
8,670.00 |
8,740.00 |
0.1M |
| 2025-05-15 |
9,450.00 |
9,450.00 |
9,190.00 |
9,270.00 |
0.1M |
| 2025-05-14 |
9,030.00 |
9,240.00 |
8,970.00 |
9,140.00 |
0.1M |
| 2025-05-13 |
9,090.00 |
9,100.00 |
8,910.00 |
8,960.00 |
0.1M |
| 2025-05-12 |
9,090.00 |
9,250.00 |
8,950.00 |
9,050.00 |
0.2M |
| 2025-05-09 |
8,880.00 |
9,050.00 |
8,770.00 |
8,800.00 |
0.1M |
| 2025-05-08 |
8,880.00 |
8,980.00 |
8,830.00 |
8,870.00 |
0.0M |
| 2025-05-07 |
8,770.00 |
8,920.00 |
8,640.00 |
8,910.00 |
0.1M |
| 2025-05-02 |
8,640.00 |
8,920.00 |
8,600.00 |
8,720.00 |
0.1M |
| 2025-04-30 |
8,880.00 |
8,880.00 |
8,550.00 |
8,640.00 |
0.0M |
| 2025-04-29 |
8,750.00 |
8,820.00 |
8,650.00 |
8,770.00 |
0.0M |
| 2025-04-28 |
8,930.00 |
9,000.00 |
8,700.00 |
8,710.00 |
0.1M |
| 2025-04-25 |
8,880.00 |
9,110.00 |
8,880.00 |
8,950.00 |
0.1M |
| 2025-04-24 |
9,050.00 |
9,070.00 |
8,880.00 |
8,880.00 |
0.1M |
| 2025-04-23 |
9,030.00 |
9,150.00 |
8,910.00 |
9,020.00 |
0.1M |
| 2025-04-22 |
8,800.00 |
9,050.00 |
8,790.00 |
8,870.00 |
0.1M |
| 2025-04-21 |
9,030.00 |
9,150.00 |
8,930.00 |
8,990.00 |
0.1M |
| 2025-04-18 |
9,120.00 |
9,120.00 |
8,880.00 |
8,950.00 |
0.1M |
| 2025-04-17 |
8,950.00 |
9,840.00 |
8,780.00 |
9,080.00 |
1.0M |
| 2025-04-16 |
8,960.00 |
9,070.00 |
8,750.00 |
8,780.00 |
0.1M |
| 2025-04-15 |
8,480.00 |
9,320.00 |
8,480.00 |
8,900.00 |
0.7M |
| 2025-04-14 |
8,370.00 |
8,630.00 |
8,360.00 |
8,540.00 |
0.1M |
| 2025-04-11 |
7,860.00 |
8,370.00 |
7,860.00 |
8,320.00 |
0.1M |
| 2025-04-10 |
7,730.00 |
8,050.00 |
7,700.00 |
8,050.00 |
0.1M |
| 2025-04-09 |
7,460.00 |
7,630.00 |
7,110.00 |
7,200.00 |
0.1M |
| 2025-04-08 |
7,710.00 |
8,120.00 |
7,480.00 |
7,570.00 |
0.1M |
| 2025-04-07 |
7,810.00 |
7,930.00 |
7,480.00 |
7,480.00 |
0.1M |
| 2025-04-04 |
8,000.00 |
8,370.00 |
7,950.00 |
8,220.00 |
0.1M |
| 2025-04-03 |
8,060.00 |
8,390.00 |
8,050.00 |
8,210.00 |
0.1M |
| 2025-04-02 |
8,570.00 |
8,730.00 |
8,300.00 |
8,300.00 |
0.1M |
| 2025-04-01 |
8,440.00 |
8,700.00 |
8,440.00 |
8,540.00 |
0.1M |
| 2025-03-31 |
8,500.00 |
8,750.00 |
8,370.00 |
8,420.00 |
0.1M |
| 2025-03-28 |
8,540.00 |
10,000.00 |
8,300.00 |
8,840.00 |
1.6M |
| 2025-03-27 |
8,820.00 |
8,960.00 |
8,700.00 |
8,700.00 |
0.1M |
| 2025-03-26 |
9,060.00 |
9,240.00 |
8,860.00 |
8,970.00 |
0.1M |
| 2025-03-25 |
9,070.00 |
9,580.00 |
9,070.00 |
9,170.00 |
0.2M |
| 2025-03-24 |
8,780.00 |
9,240.00 |
8,740.00 |
9,070.00 |
0.2M |
| 2025-03-21 |
8,670.00 |
9,000.00 |
8,670.00 |
8,800.00 |
0.2M |
| 2025-03-20 |
9,600.00 |
9,600.00 |
9,000.00 |
9,000.00 |
0.4M |
| 2025-03-19 |
9,880.00 |
9,920.00 |
9,550.00 |
9,550.00 |
0.3M |
| 2025-03-18 |
9,930.00 |
10,040.00 |
9,850.00 |
9,880.00 |
0.2M |
| 2025-03-17 |
10,150.00 |
10,150.00 |
9,960.00 |
9,990.00 |
0.2M |
| 2025-03-14 |
9,980.00 |
10,150.00 |
9,870.00 |
10,000.00 |
0.2M |
| 2025-03-13 |
10,200.00 |
10,470.00 |
9,990.00 |
9,990.00 |
0.3M |
| 2025-03-12 |
10,050.00 |
10,500.00 |
10,010.00 |
10,020.00 |
0.4M |
| 2025-03-11 |
9,770.00 |
10,100.00 |
9,600.00 |
10,100.00 |
0.3M |
| 2025-03-10 |
10,160.00 |
10,490.00 |
10,120.00 |
10,200.00 |
0.2M |
| 2025-03-07 |
10,650.00 |
10,900.00 |
10,340.00 |
10,400.00 |
0.4M |
| 2025-03-06 |
11,160.00 |
11,800.00 |
10,960.00 |
11,000.00 |
1.3M |
| 2025-03-05 |
10,650.00 |
11,100.00 |
10,510.00 |
10,980.00 |
0.5M |
| 2025-03-04 |
10,400.00 |
10,980.00 |
10,110.00 |
10,600.00 |
0.4M |
| 2025-02-28 |
10,880.00 |
11,100.00 |
10,470.00 |
10,480.00 |
0.4M |
| 2025-02-27 |
11,360.00 |
11,830.00 |
11,080.00 |
11,210.00 |
1.1M |
| 2025-02-26 |
11,410.00 |
11,570.00 |
11,190.00 |
11,250.00 |
0.3M |
| 2025-02-25 |
11,510.00 |
11,620.00 |
11,210.00 |
11,400.00 |
0.5M |
| 2025-02-24 |
11,700.00 |
12,120.00 |
11,520.00 |
11,680.00 |
1.0M |
| 2025-02-21 |
11,300.00 |
12,550.00 |
11,090.00 |
11,830.00 |
4.4M |
| 2025-02-20 |
11,810.00 |
12,290.00 |
11,400.00 |
11,400.00 |
1.5M |
| 2025-02-19 |
12,180.00 |
12,180.00 |
11,500.00 |
11,800.00 |
1.1M |
| 2025-02-18 |
12,370.00 |
12,820.00 |
12,080.00 |
12,320.00 |
2.4M |
| 2025-02-17 |
12,050.00 |
12,300.00 |
11,910.00 |
12,220.00 |
1.1M |
| 2025-02-14 |
11,670.00 |
13,380.00 |
11,600.00 |
12,030.00 |
8.2M |
| 2025-02-13 |
11,950.00 |
11,950.00 |
11,450.00 |
11,720.00 |
1.1M |
| 2025-02-12 |
11,300.00 |
12,100.00 |
11,100.00 |
11,950.00 |
2.5M |
| 2025-02-11 |
11,580.00 |
12,890.00 |
11,460.00 |
11,500.00 |
5.6M |
| 2025-02-10 |
11,050.00 |
11,850.00 |
10,850.00 |
11,230.00 |
2.7M |
| 2025-02-07 |
10,540.00 |
11,270.00 |
10,060.00 |
11,150.00 |
1.9M |
| 2025-02-06 |
10,590.00 |
10,700.00 |
10,260.00 |
10,430.00 |
0.5M |
| 2025-02-05 |
10,580.00 |
10,740.00 |
10,410.00 |
10,610.00 |
0.5M |
| 2025-02-04 |
10,550.00 |
10,870.00 |
10,310.00 |
10,400.00 |
0.7M |
| 2025-02-03 |
11,090.00 |
11,090.00 |
10,240.00 |
10,300.00 |
1.1M |
| 2025-01-31 |
11,550.00 |
11,870.00 |
11,300.00 |
11,480.00 |
1.2M |
| 2025-01-24 |
11,310.00 |
11,950.00 |
10,950.00 |
11,700.00 |
5.4M |
| 2025-01-23 |
11,400.00 |
11,530.00 |
11,210.00 |
11,440.00 |
1.6M |
| 2025-01-22 |
10,160.00 |
12,260.00 |
10,090.00 |
11,540.00 |
15.2M |
| 2025-01-21 |
10,860.00 |
11,150.00 |
9,730.00 |
9,850.00 |
3.0M |
| 2025-01-20 |
9,780.00 |
9,830.00 |
9,310.00 |
9,460.00 |
0.5M |
| 2025-01-17 |
10,520.00 |
10,530.00 |
9,600.00 |
9,960.00 |
0.7M |
| 2025-01-16 |
10,600.00 |
10,900.00 |
10,520.00 |
10,620.00 |
0.5M |
| 2025-01-15 |
10,440.00 |
11,050.00 |
10,360.00 |
10,570.00 |
0.8M |
| 2025-01-14 |
10,800.00 |
11,010.00 |
10,270.00 |
10,370.00 |
0.6M |
| 2025-01-13 |
11,100.00 |
11,360.00 |
10,620.00 |
10,670.00 |
0.9M |
| 2025-01-10 |
10,770.00 |
11,300.00 |
10,350.00 |
10,910.00 |
0.9M |
| 2025-01-09 |
10,720.00 |
10,870.00 |
10,090.00 |
10,860.00 |
0.8M |
| 2025-01-08 |
11,370.00 |
11,370.00 |
10,630.00 |
10,690.00 |
0.9M |
| 2025-01-07 |
11,300.00 |
11,850.00 |
11,060.00 |
11,650.00 |
1.7M |
| 2025-01-06 |
11,490.00 |
11,910.00 |
11,210.00 |
11,380.00 |
2.8M |
| 2025-01-03 |
11,370.00 |
11,520.00 |
10,870.00 |
11,210.00 |
1.8M |
| 2025-01-02 |
10,160.00 |
11,340.00 |
10,060.00 |
11,070.00 |
5.6M |