| 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 |
19,310.00 |
20,400.00 |
19,310.00 |
20,050.00 |
1.4M |
| 2025-09-26 |
20,650.00 |
21,500.00 |
19,310.00 |
19,380.00 |
2.0M |
| 2025-09-25 |
22,100.00 |
22,150.00 |
20,500.00 |
20,900.00 |
2.1M |
| 2025-09-24 |
19,880.00 |
24,400.00 |
19,580.00 |
22,050.00 |
16.8M |
| 2025-09-23 |
19,830.00 |
20,650.00 |
19,260.00 |
19,770.00 |
3.7M |
| 2025-09-22 |
17,180.00 |
21,200.00 |
16,710.00 |
20,100.00 |
18.7M |
| 2025-09-19 |
16,570.00 |
17,700.00 |
16,270.00 |
16,540.00 |
2.8M |
| 2025-09-18 |
16,410.00 |
17,320.00 |
16,310.00 |
16,450.00 |
2.5M |
| 2025-09-17 |
16,610.00 |
17,130.00 |
16,010.00 |
16,100.00 |
2.2M |
| 2025-09-16 |
15,150.00 |
17,660.00 |
15,150.00 |
16,510.00 |
10.7M |
| 2025-09-15 |
16,000.00 |
16,150.00 |
15,030.00 |
15,050.00 |
1.1M |
| 2025-09-12 |
16,100.00 |
16,250.00 |
15,630.00 |
15,930.00 |
1.7M |
| 2025-09-11 |
16,000.00 |
16,770.00 |
15,350.00 |
15,880.00 |
2.9M |
| 2025-09-10 |
15,760.00 |
16,180.00 |
15,160.00 |
15,870.00 |
4.0M |
| 2025-09-09 |
13,160.00 |
16,250.00 |
13,150.00 |
15,760.00 |
16.4M |
| 2025-09-08 |
13,970.00 |
14,040.00 |
13,160.00 |
13,160.00 |
0.8M |
| 2025-09-05 |
13,680.00 |
14,280.00 |
13,520.00 |
13,730.00 |
2.4M |
| 2025-09-04 |
12,700.00 |
14,420.00 |
12,660.00 |
13,620.00 |
7.4M |
| 2025-09-03 |
13,000.00 |
14,350.00 |
12,440.00 |
12,830.00 |
6.6M |
| 2025-09-02 |
10,400.00 |
13,380.00 |
10,400.00 |
12,840.00 |
9.1M |
| 2025-09-01 |
10,910.00 |
10,980.00 |
10,150.00 |
10,300.00 |
0.3M |
| 2025-08-29 |
10,610.00 |
11,240.00 |
10,590.00 |
10,850.00 |
0.4M |
| 2025-08-28 |
11,020.00 |
11,300.00 |
10,590.00 |
10,600.00 |
0.4M |
| 2025-08-27 |
10,860.00 |
11,080.00 |
10,420.00 |
10,940.00 |
0.5M |
| 2025-08-26 |
10,600.00 |
12,040.00 |
10,390.00 |
10,910.00 |
2.2M |
| 2025-08-25 |
10,700.00 |
11,000.00 |
10,630.00 |
10,640.00 |
0.7M |
| 2025-08-22 |
11,260.00 |
11,780.00 |
11,150.00 |
11,370.00 |
0.2M |
| 2025-08-21 |
12,040.00 |
12,110.00 |
11,250.00 |
11,270.00 |
0.3M |
| 2025-08-20 |
12,580.00 |
12,890.00 |
11,710.00 |
12,020.00 |
0.4M |
| 2025-08-19 |
14,080.00 |
14,330.00 |
12,500.00 |
12,510.00 |
0.7M |
| 2025-08-18 |
14,680.00 |
14,680.00 |
13,950.00 |
14,090.00 |
0.3M |
| 2025-08-14 |
15,190.00 |
15,300.00 |
14,630.00 |
14,680.00 |
0.3M |
| 2025-08-13 |
15,250.00 |
15,780.00 |
14,830.00 |
15,080.00 |
0.4M |
| 2025-08-12 |
15,550.00 |
16,250.00 |
14,940.00 |
14,990.00 |
0.7M |
| 2025-08-11 |
16,310.00 |
16,880.00 |
15,400.00 |
15,450.00 |
0.9M |
| 2025-08-08 |
15,350.00 |
17,530.00 |
15,350.00 |
16,180.00 |
3.6M |
| 2025-08-07 |
16,090.00 |
16,680.00 |
15,280.00 |
15,350.00 |
1.1M |
| 2025-08-06 |
16,220.00 |
16,950.00 |
15,890.00 |
15,990.00 |
1.4M |
| 2025-08-05 |
15,140.00 |
17,840.00 |
15,140.00 |
16,390.00 |
5.6M |
| 2025-08-04 |
14,320.00 |
15,660.00 |
14,210.00 |
15,010.00 |
2.2M |
| 2025-08-01 |
15,570.00 |
15,700.00 |
14,060.00 |
14,480.00 |
1.7M |
| 2025-07-31 |
17,210.00 |
17,870.00 |
15,830.00 |
15,870.00 |
1.5M |
| 2025-07-30 |
19,090.00 |
19,410.00 |
17,000.00 |
17,120.00 |
1.6M |
| 2025-07-29 |
20,800.00 |
22,600.00 |
18,980.00 |
19,090.00 |
8.8M |
| 2025-07-28 |
19,510.00 |
21,750.00 |
18,330.00 |
19,770.00 |
8.6M |
| 2025-07-25 |
28,600.00 |
29,400.00 |
19,510.00 |
20,300.00 |
18.9M |