| 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 |
10,415.00 |
10,451.39 |
10,415.00 |
10,440.00 |
0.0M |
| 2025-09-26 |
10,440.00 |
10,440.00 |
10,302.00 |
10,391.88 |
0.0M |
| 2025-09-25 |
10,490.00 |
10,500.00 |
10,480.00 |
10,500.00 |
0.0M |
| 2025-09-24 |
10,430.00 |
10,437.10 |
10,430.00 |
10,437.10 |
0.0M |
| 2025-09-23 |
10,620.57 |
10,620.57 |
10,460.00 |
10,468.96 |
0.0M |
| 2025-09-22 |
10,768.50 |
10,768.50 |
10,727.50 |
10,727.50 |
0.0M |
| 2025-09-19 |
10,720.00 |
10,755.00 |
10,720.00 |
10,755.00 |
0.0M |
| 2025-09-18 |
11,000.00 |
11,000.00 |
10,825.00 |
10,825.00 |
0.0M |
| 2025-09-17 |
10,799.00 |
10,910.00 |
10,799.00 |
10,906.68 |
0.0M |
| 2025-09-15 |
10,706.00 |
10,706.00 |
10,670.00 |
10,670.00 |
0.0M |
| 2025-09-12 |
10,760.00 |
10,765.00 |
10,753.00 |
10,753.00 |
0.0M |
| 2025-09-11 |
10,790.00 |
10,888.00 |
10,697.00 |
10,888.00 |
0.0M |
| 2025-09-10 |
10,660.00 |
10,767.90 |
10,660.00 |
10,767.90 |
0.0M |
| 2025-09-09 |
10,945.00 |
10,945.00 |
10,883.00 |
10,916.93 |
0.0M |
| 2025-09-08 |
11,014.00 |
11,014.00 |
10,913.71 |
10,913.71 |
0.0M |
| 2025-09-05 |
10,885.00 |
10,930.00 |
10,850.00 |
10,922.50 |
0.0M |
| 2025-09-04 |
11,138.00 |
11,156.00 |
11,138.00 |
11,153.87 |
0.0M |
| 2025-09-03 |
11,036.00 |
11,090.90 |
11,036.00 |
11,090.90 |
0.0M |
| 2025-09-02 |
10,970.00 |
10,970.00 |
10,970.00 |
10,970.00 |
0.0M |
| 2025-08-29 |
11,106.28 |
11,106.28 |
11,086.28 |
11,086.28 |
0.0M |
| 2025-08-28 |
11,047.00 |
11,047.00 |
10,988.47 |
11,009.79 |
0.0M |
| 2025-08-27 |
11,134.00 |
11,134.00 |
11,134.00 |
11,134.00 |
0.0M |
| 2025-08-26 |
10,999.00 |
11,010.10 |
10,992.90 |
10,992.90 |
0.0M |
| 2025-08-25 |
11,080.00 |
11,081.00 |
11,080.00 |
11,081.00 |
0.0M |
| 2025-08-22 |
11,136.00 |
11,149.00 |
11,135.57 |
11,135.57 |
0.0M |
| 2025-08-20 |
11,075.00 |
11,075.00 |
11,075.00 |
11,075.00 |
0.0M |
| 2025-08-19 |
11,052.00 |
11,052.00 |
11,030.50 |
11,030.50 |
0.0M |
| 2025-08-18 |
10,945.00 |
10,950.00 |
10,940.00 |
10,950.00 |
0.0M |
| 2025-08-15 |
10,895.00 |
10,895.00 |
10,895.00 |
10,895.00 |
0.0M |
| 2025-08-14 |
10,870.00 |
10,965.00 |
10,847.87 |
10,960.00 |
0.0M |
| 2025-08-13 |
10,630.00 |
10,816.70 |
10,630.00 |
10,715.28 |
0.0M |
| 2025-08-12 |
10,604.04 |
10,630.00 |
10,600.00 |
10,630.00 |
0.0M |
| 2025-08-11 |
10,698.00 |
10,698.00 |
10,685.00 |
10,690.00 |
0.0M |
| 2025-08-08 |
10,659.90 |
10,690.00 |
10,659.90 |
10,690.00 |
0.0M |
| 2025-08-07 |
10,500.00 |
10,500.00 |
10,427.00 |
10,445.00 |
0.0M |
| 2025-08-06 |
10,577.00 |
10,605.00 |
10,557.50 |
10,586.00 |
0.0M |
| 2025-08-05 |
10,624.39 |
10,637.71 |
10,621.00 |
10,637.71 |
0.0M |
| 2025-08-04 |
10,641.29 |
10,756.00 |
10,641.29 |
10,756.00 |
0.0M |
| 2025-08-01 |
10,567.31 |
10,567.31 |
10,567.31 |
10,567.31 |
0.0M |
| 2025-07-31 |
10,799.99 |
10,820.00 |
10,799.99 |
10,810.00 |
0.0M |
| 2025-07-30 |
10,553.00 |
10,553.00 |
10,525.00 |
10,525.00 |
0.0M |
| 2025-07-29 |
10,666.00 |
10,685.35 |
10,635.00 |
10,635.00 |
0.0M |
| 2025-07-28 |
10,600.00 |
10,635.00 |
10,600.00 |
10,620.00 |
0.0M |
| 2025-07-25 |
10,514.03 |
10,557.36 |
10,514.03 |
10,550.56 |
0.0M |
| 2025-07-24 |
10,500.00 |
10,500.00 |
10,500.00 |
10,500.00 |
0.0M |
| 2025-07-23 |
10,456.80 |
10,456.80 |
10,456.80 |
10,456.80 |
0.0M |
| 2025-07-22 |
10,417.00 |
10,417.00 |
10,370.00 |
10,370.00 |
0.0M |
| 2025-07-21 |
10,385.00 |
10,415.00 |
10,368.23 |
10,370.00 |
0.0M |
| 2025-07-18 |
10,335.00 |
10,335.00 |
10,330.00 |
10,330.00 |
0.0M |
| 2025-07-17 |
10,395.00 |
10,395.00 |
10,395.00 |
10,395.00 |
0.0M |
| 2025-07-16 |
10,325.00 |
10,399.00 |
10,325.00 |
10,399.00 |
0.0M |
| 2025-07-15 |
10,330.00 |
10,442.40 |
10,330.00 |
10,442.40 |
0.0M |
| 2025-07-14 |
10,433.00 |
10,433.00 |
10,433.00 |
10,433.00 |
0.0M |
| 2025-07-11 |
10,412.00 |
10,412.00 |
10,228.00 |
10,228.00 |
0.0M |
| 2025-07-10 |
10,483.00 |
10,496.00 |
10,483.00 |
10,496.00 |
0.0M |
| 2025-07-09 |
10,432.18 |
10,482.00 |
10,432.18 |
10,482.00 |
0.0M |
| 2025-07-08 |
10,555.00 |
10,555.00 |
10,455.00 |
10,455.00 |
0.0M |
| 2025-07-07 |
10,540.00 |
10,540.00 |
10,482.00 |
10,500.00 |
0.0M |
| 2025-07-03 |
10,607.00 |
10,700.00 |
10,585.00 |
10,700.00 |
0.0M |
| 2025-07-02 |
10,564.00 |
10,564.00 |
10,483.00 |
10,519.99 |
0.0M |
| 2025-07-01 |
10,550.00 |
10,628.00 |
10,550.00 |
10,628.00 |
0.0M |
| 2025-06-30 |
10,470.00 |
10,506.00 |
10,470.00 |
10,506.00 |
0.0M |
| 2025-06-27 |
10,433.00 |
10,475.00 |
10,403.00 |
10,410.00 |
0.0M |
| 2025-06-26 |
10,315.00 |
10,315.00 |
10,303.00 |
10,303.00 |
0.0M |
| 2025-06-25 |
10,583.23 |
10,583.23 |
10,435.04 |
10,435.04 |
0.0M |
| 2025-06-24 |
10,522.00 |
10,615.00 |
10,522.00 |
10,615.00 |
0.0M |
| 2025-06-23 |
10,235.00 |
10,364.75 |
10,220.00 |
10,364.75 |
0.0M |
| 2025-06-20 |
10,242.00 |
10,251.07 |
10,200.00 |
10,200.00 |
0.0M |
| 2025-06-19 |
10,100.00 |
10,100.00 |
10,100.00 |
10,100.00 |
0.0M |
| 2025-06-18 |
10,438.00 |
10,438.00 |
10,241.70 |
10,241.70 |
0.0M |
| 2025-06-17 |
10,766.00 |
10,851.00 |
10,763.00 |
10,838.50 |
0.0M |
| 2025-06-16 |
10,839.00 |
10,839.00 |
10,747.24 |
10,747.24 |
0.0M |
| 2025-06-13 |
10,568.90 |
10,666.00 |
10,568.90 |
10,588.00 |
0.0M |
| 2025-06-11 |
11,185.00 |
11,200.00 |
11,185.00 |
11,200.00 |
0.0M |
| 2025-06-10 |
11,000.00 |
11,211.00 |
11,000.00 |
11,211.00 |
0.0M |
| 2025-06-06 |
11,263.10 |
11,263.10 |
11,263.10 |
11,263.10 |
0.0M |
| 2025-06-05 |
11,173.00 |
11,173.00 |
11,173.00 |
11,173.00 |
0.0M |
| 2025-06-04 |
11,241.00 |
11,241.00 |
11,205.00 |
11,205.00 |
0.0M |
| 2025-06-03 |
11,173.00 |
11,180.00 |
11,173.00 |
11,180.00 |
0.0M |
| 2025-06-02 |
11,097.05 |
11,118.00 |
11,097.05 |
11,115.00 |
0.0M |
| 2025-05-30 |
11,211.08 |
11,280.00 |
11,211.08 |
11,280.00 |
0.0M |
| 2025-05-29 |
11,073.00 |
11,144.00 |
11,073.00 |
11,140.00 |
0.0M |
| 2025-05-28 |
11,151.10 |
11,151.10 |
11,151.10 |
11,151.10 |
0.0M |
| 2025-05-27 |
10,915.00 |
11,052.00 |
10,914.00 |
11,052.00 |
0.0M |
| 2025-05-23 |
10,902.00 |
10,902.00 |
10,874.00 |
10,882.50 |
0.0M |
| 2025-05-22 |
11,008.00 |
11,008.00 |
10,991.00 |
10,991.00 |
0.0M |
| 2025-05-21 |
11,156.00 |
11,156.00 |
11,025.00 |
11,025.00 |
0.0M |
| 2025-05-20 |
11,415.60 |
11,415.60 |
11,137.38 |
11,137.38 |
0.0M |
| 2025-05-19 |
11,362.03 |
11,362.03 |
11,320.00 |
11,320.00 |
0.0M |
| 2025-05-16 |
11,356.00 |
11,356.00 |
11,355.00 |
11,355.00 |
0.0M |
| 2025-05-14 |
11,199.99 |
11,199.99 |
11,199.99 |
11,199.99 |
0.0M |
| 2025-05-13 |
11,230.00 |
11,230.00 |
11,185.00 |
11,211.36 |
0.0M |
| 2025-05-12 |
11,260.00 |
11,267.00 |
11,250.00 |
11,267.00 |
0.0M |
| 2025-05-08 |
11,121.81 |
11,200.00 |
11,121.81 |
11,163.23 |
0.0M |
| 2025-05-07 |
10,970.00 |
11,150.00 |
10,947.00 |
11,142.44 |
0.0M |
| 2025-05-06 |
11,107.40 |
11,130.00 |
11,030.00 |
11,036.21 |
0.0M |
| 2025-05-05 |
11,050.91 |
11,090.00 |
11,050.00 |
11,090.00 |
0.0M |
| 2025-05-02 |
10,800.92 |
11,018.29 |
10,800.92 |
11,018.29 |
0.0M |
| 2025-04-30 |
10,644.00 |
10,644.00 |
10,644.00 |
10,644.00 |
0.0M |
| 2025-04-25 |
10,394.16 |
10,406.96 |
10,394.16 |
10,406.96 |
0.0M |
| 2025-04-23 |
10,610.00 |
10,610.00 |
10,495.00 |
10,495.00 |
0.0M |
| 2025-04-21 |
10,113.83 |
10,113.83 |
10,113.83 |
10,113.83 |
0.0M |
| 2025-04-16 |
10,325.00 |
10,325.00 |
10,209.80 |
10,209.80 |
0.0M |
| 2025-04-15 |
10,338.00 |
10,338.00 |
10,338.00 |
10,338.00 |
0.0M |
| 2025-04-14 |
10,230.00 |
10,338.22 |
10,230.00 |
10,338.22 |
0.0M |
| 2025-04-11 |
10,378.15 |
10,378.15 |
10,378.00 |
10,378.00 |
0.0M |
| 2025-04-10 |
10,271.82 |
10,271.82 |
10,100.00 |
10,235.71 |
0.0M |
| 2025-04-09 |
9,983.00 |
10,351.29 |
9,952.00 |
10,351.29 |
0.0M |
| 2025-04-08 |
10,341.45 |
10,341.45 |
9,900.00 |
9,900.00 |
0.0M |
| 2025-04-07 |
9,905.00 |
10,091.00 |
9,820.00 |
10,022.50 |
0.0M |
| 2025-04-04 |
10,626.76 |
10,626.76 |
10,128.85 |
10,200.00 |
0.0M |
| 2025-04-03 |
10,721.00 |
10,726.00 |
10,619.00 |
10,619.00 |
0.0M |
| 2025-04-02 |
11,153.00 |
11,202.51 |
11,104.50 |
11,202.51 |
0.0M |
| 2025-04-01 |
11,164.00 |
11,164.00 |
11,163.00 |
11,163.00 |
0.0M |
| 2025-03-31 |
11,090.00 |
11,236.00 |
11,090.00 |
11,200.00 |
0.0M |
| 2025-03-28 |
11,179.00 |
11,179.00 |
11,080.38 |
11,090.00 |
0.0M |
| 2025-03-27 |
11,351.00 |
11,351.00 |
11,321.00 |
11,321.00 |
0.0M |
| 2025-03-26 |
11,060.02 |
11,060.02 |
11,060.02 |
11,060.02 |
0.0M |
| 2025-03-25 |
10,932.70 |
10,932.70 |
10,932.70 |
10,932.70 |
0.0M |
| 2025-03-24 |
10,883.82 |
10,883.82 |
10,883.82 |
10,883.82 |
0.0M |
| 2025-03-21 |
10,782.24 |
10,847.37 |
10,782.24 |
10,826.00 |
0.0M |
| 2025-03-19 |
10,720.00 |
10,755.00 |
10,716.28 |
10,755.00 |
0.0M |
| 2025-03-18 |
10,556.00 |
10,560.00 |
10,556.00 |
10,560.00 |
0.0M |
| 2025-03-14 |
10,456.00 |
10,528.00 |
10,456.00 |
10,528.00 |
0.0M |
| 2025-03-13 |
10,655.00 |
10,655.00 |
10,414.00 |
10,465.00 |
0.0M |
| 2025-03-12 |
10,587.00 |
10,587.00 |
10,587.00 |
10,587.00 |
0.0M |
| 2025-03-11 |
10,670.00 |
10,743.00 |
10,665.00 |
10,675.00 |
0.0M |
| 2025-03-10 |
11,004.00 |
11,017.50 |
10,944.50 |
10,944.50 |
0.0M |
| 2025-03-07 |
10,900.00 |
11,093.33 |
10,800.92 |
11,093.33 |
0.0M |
| 2025-03-06 |
11,113.03 |
11,113.03 |
11,095.00 |
11,095.00 |
0.0M |
| 2025-03-05 |
11,430.43 |
11,430.43 |
11,430.43 |
11,430.43 |
0.0M |
| 2025-03-04 |
11,684.00 |
11,690.00 |
11,607.40 |
11,612.60 |
0.0M |
| 2025-03-03 |
11,878.06 |
11,917.24 |
11,878.06 |
11,917.24 |
0.0M |
| 2025-02-26 |
11,457.50 |
11,457.50 |
11,457.50 |
11,457.50 |
0.0M |
| 2025-02-25 |
11,367.00 |
11,539.00 |
11,329.10 |
11,539.00 |
0.0M |
| 2025-02-24 |
11,413.00 |
11,454.97 |
11,413.00 |
11,454.97 |
0.0M |
| 2025-02-21 |
11,452.00 |
11,452.00 |
11,436.00 |
11,436.00 |
0.0M |
| 2025-02-20 |
11,438.00 |
11,438.00 |
11,400.00 |
11,400.00 |
0.0M |
| 2025-02-19 |
11,633.00 |
11,651.23 |
11,633.00 |
11,651.23 |
0.0M |
| 2025-02-18 |
11,490.00 |
11,490.00 |
11,490.00 |
11,490.00 |
0.0M |
| 2025-02-14 |
11,523.19 |
11,530.00 |
11,523.19 |
11,530.00 |
0.0M |
| 2025-02-13 |
11,597.45 |
11,600.00 |
11,579.69 |
11,580.00 |
0.0M |
| 2025-02-12 |
11,558.15 |
11,558.15 |
11,558.15 |
11,558.15 |
0.0M |
| 2025-02-11 |
11,610.00 |
11,630.00 |
11,610.00 |
11,630.00 |
0.0M |
| 2025-02-10 |
11,650.00 |
11,650.00 |
11,650.00 |
11,650.00 |
0.0M |
| 2025-02-07 |
11,679.00 |
11,679.00 |
11,585.00 |
11,585.00 |
0.0M |
| 2025-02-06 |
11,647.27 |
11,647.27 |
11,590.00 |
11,608.53 |
0.0M |
| 2025-02-05 |
11,583.20 |
11,616.81 |
11,583.20 |
11,616.81 |
0.0M |
| 2025-02-04 |
11,446.00 |
11,585.00 |
11,440.00 |
11,512.00 |
0.0M |
| 2025-01-31 |
11,624.00 |
11,624.00 |
11,546.75 |
11,546.75 |
0.0M |
| 2025-01-30 |
11,300.00 |
11,685.00 |
11,300.00 |
11,563.00 |
0.0M |
| 2025-01-29 |
11,287.29 |
11,322.00 |
11,256.70 |
11,256.70 |
0.0M |
| 2025-01-28 |
11,265.23 |
11,327.00 |
11,265.23 |
11,327.00 |
0.0M |
| 2025-01-27 |
10,860.00 |
10,860.00 |
10,860.00 |
10,860.00 |
0.0M |
| 2025-01-24 |
10,868.00 |
10,868.00 |
10,868.00 |
10,868.00 |
0.0M |
| 2025-01-23 |
10,828.00 |
10,868.00 |
10,815.00 |
10,868.00 |
0.0M |
| 2025-01-22 |
10,828.00 |
10,828.00 |
10,828.00 |
10,828.00 |
0.0M |
| 2025-01-21 |
10,863.80 |
10,900.00 |
10,861.80 |
10,887.00 |
0.0M |
| 2025-01-16 |
10,820.00 |
10,940.00 |
10,820.00 |
10,875.00 |
0.0M |
| 2025-01-15 |
10,656.00 |
10,656.00 |
10,656.00 |
10,656.00 |
0.0M |
| 2025-01-13 |
10,475.00 |
10,475.00 |
10,469.50 |
10,473.59 |
0.0M |
| 2025-01-10 |
10,488.00 |
10,500.00 |
10,455.84 |
10,455.84 |
0.0M |
| 2025-01-07 |
10,464.88 |
10,464.88 |
10,425.00 |
10,425.00 |
0.0M |
| 2025-01-06 |
10,500.00 |
10,500.00 |
10,428.93 |
10,428.93 |
0.0M |
| 2025-01-03 |
10,731.00 |
10,731.00 |
10,731.00 |
10,731.00 |
0.0M |
| 2025-01-02 |
10,950.00 |
10,950.00 |
10,700.00 |
10,700.00 |
0.0M |